JFE Systems, Inc. - 4832.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,237	2,245	2,245	2,299	2,237	36,600
December 04, 2025	2,154	2,234	2,234	2,247	2,154	60,800
December 03, 2025	2,112	2,153	2,153	2,166	2,112	39,200
December 02, 2025	2,087	2,112	2,112	2,117	2,062	40,500
December 01, 2025	2,096	2,083	2,083	2,117	2,074	17,500
November 28, 2025	2,050	2,083	2,083	2,095	2,047	21,600
November 27, 2025	2,039	2,050	2,050	2,050	2,028	12,000
November 26, 2025	2,015	2,028	2,028	2,039	2,010	25,200
November 25, 2025	2,036	2,014	2,014	2,036	1,996	9,700
November 21, 2025	1,991	2,036	2,036	2,040	1,990	20,500
November 20, 2025	2,000	1,990	1,990	2,022	1,990	16,700
November 19, 2025	1,985	1,972	1,972	1,985	1,950	18,800
November 18, 2025	1,928	1,962	1,962	1,975	1,928	29,900
November 17, 2025	1,921	1,927	1,927	1,927	1,905	7,300
November 14, 2025	1,913	1,921	1,921	1,927	1,912	17,200
November 13, 2025	1,920	1,912	1,912	1,920	1,906	8,400
November 12, 2025	1,941	1,915	1,915	1,941	1,910	15,300
November 11, 2025	1,942	1,925	1,925	1,942	1,900	18,300
November 10, 2025	1,905	1,930	1,930	1,935	1,888	42,300
November 07, 2025	1,860	1,865	1,865	1,883	1,860	17,600
November 06, 2025	1,860	1,860	1,860	1,870	1,850	19,500
November 05, 2025	1,859	1,842	1,842	1,881	1,826	60,000
November 04, 2025	1,900	1,871	1,871	1,928	1,851	64,800
October 31, 2025	1,929	1,878	1,878	1,955	1,866	81,400
October 30, 2025	1,895	1,925	1,925	1,945	1,848	162,900
October 29, 2025	2,151	2,175	2,175	2,199	2,108	52,000
October 28, 2025	2,218	2,151	2,151	2,218	2,151	8,500
October 27, 2025	2,173	2,218	2,218	2,220	2,145	14,500
October 24, 2025	2,172	2,199	2,199	2,220	2,158	26,800
October 23, 2025	2,122	2,159	2,159	2,170	2,122	7,900
October 22, 2025	2,149	2,159	2,159	2,159	2,138	13,400
October 21, 2025	2,097	2,149	2,149	2,158	2,097	14,200
October 20, 2025	2,098	2,097	2,097	2,116	2,093	14,800
October 17, 2025	2,139	2,092	2,092	2,140	2,085	20,100
October 16, 2025	2,183	2,140	2,140	2,183	2,140	10,000
October 15, 2025	2,135	2,151	2,151	2,200	2,112	31,800
October 14, 2025	2,079	2,093	2,093	2,129	2,060	36,500
October 10, 2025	2,176	2,107	2,107	2,176	2,102	23,300
October 09, 2025	2,193	2,180	2,180	2,207	2,158	9,900
October 08, 2025	2,200	2,176	2,176	2,212	2,170	22,500
October 07, 2025	2,165	2,170	2,170	2,172	2,140	14,500
October 06, 2025	2,178	2,157	2,157	2,190	2,138	13,600
October 03, 2025	2,124	2,134	2,134	2,160	2,108	12,900
October 02, 2025	2,170	2,124	2,124	2,200	2,121	25,100
October 01, 2025	2,192	2,130	2,130	2,200	2,059	52,000
September 30, 2025	2,197	2,192	2,192	2,210	2,164	10,900
September 29, 2025	2,200	2,169	2,169	2,200	2,157	8,300
September 26, 2025	2,200	2,200	2,200	2,215	2,178	14,300
September 25, 2025	2,228	2,201	2,201	2,238	2,201	7,500
September 24, 2025	2,255	2,245	2,245	2,257	2,235	7,900
September 22, 2025	2,267	2,249	2,249	2,278	2,249	16,800
September 19, 2025	2,235	2,255	2,255	2,270	2,232	15,700
September 18, 2025	2,260	2,229	2,229	2,260	2,208	10,900
September 17, 2025	2,254	2,250	2,250	2,277	2,230	20,900
September 16, 2025	2,249	2,249	2,249	2,270	2,230	20,900
September 12, 2025	2,221	2,240	2,240	2,249	2,221	14,700
September 11, 2025	2,169	2,204	2,204	2,213	2,169	9,700
September 10, 2025	2,169	2,163	2,163	2,169	2,155	4,900
September 09, 2025	2,190	2,169	2,169	2,191	2,150	13,200
September 08, 2025	2,209	2,175	2,175	2,209	2,170	16,800

JFE Systems, Inc. (4832.T) JPX