Tokyo - Delayed Quote JPY

Japan System Techniques Co., Ltd. (4323.T)

Compare
1,778.00
-75.00
(-4.05%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20251,846.001,846.001,778.001,778.001,778.0060,000
Jan 31, 20251,896.001,896.001,846.001,853.001,853.0024,700
Jan 30, 20251,856.001,895.001,837.001,895.001,895.0042,600
Jan 29, 20251,869.001,890.001,851.001,852.001,852.0026,100
Jan 28, 20251,825.001,896.001,808.001,876.001,876.0044,600
Jan 27, 20251,887.001,900.001,826.001,832.001,832.0044,900
Jan 24, 20251,846.001,877.001,835.001,867.001,867.0032,300
Jan 23, 20251,883.001,886.001,830.001,845.001,845.0043,100
Jan 22, 20251,908.001,908.001,830.001,883.001,883.0054,400
Jan 21, 20251,872.001,898.001,856.001,887.001,887.0020,600
Jan 20, 20251,910.001,910.001,866.001,871.001,871.0024,200
Jan 17, 20251,885.001,901.001,810.001,887.001,887.0064,700
Jan 16, 20251,998.002,043.001,921.001,925.001,925.0033,100
Jan 15, 20251,955.001,986.001,953.001,967.001,967.0024,700
Jan 14, 20252,002.002,062.001,982.001,986.001,986.0036,300
Jan 10, 20252,082.002,094.002,041.002,043.002,043.0024,300
Jan 9, 20252,168.002,168.002,072.002,082.002,082.0042,700
Jan 8, 20252,173.002,216.002,140.002,199.002,199.0042,700
Jan 7, 20252,221.002,223.002,172.002,194.002,194.0048,200
Jan 6, 20252,254.002,294.002,174.002,186.002,186.0052,200
Dec 30, 20242,266.002,295.002,240.002,249.002,249.0041,600
Dec 27, 20242,219.002,278.002,210.002,278.002,278.0098,000
Dec 26, 20242,162.002,197.002,136.002,188.002,188.0071,500
Dec 25, 20242,177.002,199.002,126.002,162.002,162.0039,000
Dec 24, 20242,150.002,220.002,130.002,170.002,170.0083,300
Dec 23, 20242,110.002,263.002,086.002,160.002,160.00120,800
Dec 20, 20242,035.002,093.002,025.002,060.002,060.0071,700
Dec 19, 20241,960.002,033.001,957.002,033.002,033.0035,900
Dec 18, 20242,021.002,021.001,982.002,003.002,003.0016,200
Dec 17, 20241,970.002,020.001,937.002,016.002,016.0038,100
Dec 16, 20241,953.001,953.001,913.001,947.001,947.0020,600
Dec 13, 20241,940.002,004.001,940.001,953.001,953.0049,700
Dec 12, 20242,012.002,038.001,952.001,959.001,959.0052,200
Dec 11, 20241,966.002,014.001,956.002,003.002,003.0028,300
Dec 10, 20242,013.002,031.001,952.001,970.001,970.0064,100
Dec 9, 20241,971.002,060.001,969.002,059.002,059.0089,100
Dec 6, 20241,894.001,940.001,878.001,940.001,940.0033,700
Dec 5, 20241,879.001,925.001,879.001,908.001,908.0024,800
Dec 4, 20241,931.001,936.001,855.001,856.001,856.0040,000
Dec 3, 20241,926.001,969.001,913.001,951.001,951.0052,100
Dec 2, 20241,941.001,947.001,901.001,921.001,921.0021,100
Nov 29, 20241,897.001,967.001,868.001,953.001,953.0042,100
Nov 28, 20241,908.001,921.001,856.001,857.001,857.0023,600
Nov 27, 20241,905.001,912.001,856.001,899.001,899.0023,600
Nov 26, 20241,911.001,928.001,884.001,905.001,905.0028,300
Nov 25, 20241,979.001,996.001,911.001,911.001,911.0042,400
Nov 22, 20241,836.001,960.001,836.001,950.001,950.0081,900
Nov 21, 20241,851.001,864.001,794.001,819.001,819.0033,500
Nov 20, 20241,798.001,881.001,792.001,850.001,850.0057,700
Nov 19, 20241,689.001,837.001,672.001,803.001,803.00126,200
Nov 18, 20241,660.001,676.001,642.001,662.001,662.0036,200
Nov 15, 20241,663.001,671.001,632.001,660.001,660.0046,900
Nov 14, 20241,673.001,690.001,652.001,654.001,654.0063,200
Nov 13, 20241,704.001,711.001,658.001,660.001,660.0050,100
Nov 12, 20241,808.001,828.001,692.001,704.001,704.00131,200
Nov 11, 20241,829.001,855.001,806.001,852.001,852.0039,600
Nov 8, 20241,800.001,833.001,775.001,789.001,789.0028,000
Nov 7, 20241,774.001,802.001,743.001,777.001,777.0029,200
Nov 6, 20241,805.001,805.001,728.001,758.001,758.0028,500
Nov 5, 20241,825.001,825.001,767.001,767.001,767.0015,900
Nov 1, 20241,825.001,837.001,801.001,818.001,818.0021,000
Oct 31, 20241,854.001,854.001,819.001,851.001,851.0022,600
Oct 30, 20241,820.001,848.001,799.001,836.001,836.0059,700
Oct 29, 20241,809.001,825.001,804.001,820.001,820.0020,200
Oct 28, 20241,740.001,812.001,728.001,809.001,809.0026,300
Oct 25, 20241,732.001,746.001,713.001,728.001,728.0025,300
Oct 24, 20241,707.001,750.001,701.001,732.001,732.0021,500
Oct 23, 20241,810.001,810.001,738.001,747.001,747.0025,300
Oct 22, 20241,838.001,861.001,772.001,785.001,785.0021,600
Oct 21, 20241,835.001,878.001,814.001,838.001,838.0015,200
Oct 18, 20241,812.001,825.001,789.001,820.001,820.0019,500
Oct 17, 20241,813.001,819.001,788.001,802.001,802.0022,600
Oct 16, 20241,840.001,881.001,809.001,818.001,818.0024,700
Oct 15, 20241,842.001,872.001,842.001,865.001,865.0018,800
Oct 11, 20241,888.001,888.001,832.001,835.001,835.0019,400
Oct 10, 20241,899.001,899.001,831.001,879.001,879.0022,800
Oct 9, 20241,862.001,899.001,850.001,874.001,874.0032,300
Oct 8, 20241,889.001,889.001,852.001,858.001,858.0027,400
Oct 7, 20241,915.001,925.001,894.001,894.001,894.0027,400
Oct 4, 20241,900.001,949.001,900.001,920.001,920.0028,200
Oct 3, 20241,950.001,950.001,896.001,896.001,896.0019,200
Oct 2, 20241,912.001,956.001,898.001,901.001,901.0039,200
Oct 1, 20241,962.001,978.001,908.001,951.001,951.0032,100
Sep 30, 20241,960.002,010.001,958.001,968.001,968.0052,400
Sep 27, 20241,977.002,022.001,972.002,006.002,006.0070,900
Sep 26, 20241,889.001,968.001,889.001,961.001,961.0086,200
Sep 25, 20241,850.001,905.001,844.001,886.001,886.0044,900
Sep 24, 20241,940.001,964.001,917.001,918.001,918.0032,100
Sep 20, 20241,975.001,993.001,922.001,934.001,934.0072,900
Sep 19, 20241,992.001,998.001,953.001,974.001,974.0055,400
Sep 18, 20241,878.001,984.001,860.001,982.001,982.0069,300
Sep 17, 20241,884.001,884.001,801.001,851.001,851.0029,100
Sep 13, 20241,845.001,880.001,829.001,869.001,869.0053,800
Sep 12, 20241,816.001,847.001,800.001,846.001,846.0057,400
Sep 11, 20241,899.001,899.001,749.001,767.001,767.0078,500
Sep 10, 20241,916.001,930.001,890.001,901.001,901.0033,200
Sep 9, 20241,848.001,917.001,845.001,900.001,900.0040,700
Sep 6, 20241,902.001,921.001,866.001,898.001,898.0039,600
Sep 5, 20241,910.001,949.001,873.001,905.001,905.0053,600
Sep 4, 20241,950.001,960.001,878.001,924.001,924.00115,400
Sep 3, 20241,836.001,939.001,836.001,928.001,928.00118,900
Sep 2, 20241,716.001,939.001,710.001,916.001,916.00193,500
Aug 30, 20241,692.001,719.001,691.001,710.001,710.0015,100
Aug 29, 20241,704.001,726.001,682.001,701.001,701.0032,500
Aug 28, 20241,743.001,743.001,685.001,715.001,715.0026,900
Aug 27, 20241,737.001,746.001,713.001,744.001,744.0030,300
Aug 26, 20241,701.001,738.001,701.001,722.001,722.0021,000
Aug 23, 20241,708.001,717.001,684.001,701.001,701.0024,600
Aug 22, 20241,684.001,731.001,659.001,719.001,719.0029,200
Aug 21, 20241,649.001,681.001,649.001,653.001,653.0037,700
Aug 20, 20241,596.001,675.001,596.001,675.001,675.0039,200
Aug 19, 20241,605.001,625.001,572.001,584.001,584.0027,300
Aug 16, 20241,618.001,635.001,592.001,620.001,620.0032,100
Aug 15, 20241,572.001,630.001,560.001,598.001,598.0043,600
Aug 14, 20241,608.001,650.001,550.001,580.001,580.0060,000
Aug 13, 20241,585.001,608.001,570.001,591.001,591.0086,400
Aug 9, 20241,555.001,559.001,497.001,545.001,545.0067,800
Aug 8, 20241,507.001,544.001,488.001,515.001,515.0054,900
Aug 7, 20241,506.001,572.001,478.001,547.001,547.0056,100
Aug 6, 20241,460.001,541.001,449.001,505.001,505.0095,400
Aug 5, 20241,435.001,504.001,326.001,389.001,389.00120,900
Aug 2, 20241,585.001,585.001,489.001,489.001,489.0074,300
Aug 1, 20241,637.001,641.001,589.001,596.001,596.0065,100
Jul 31, 20241,680.001,680.001,632.001,653.001,653.0076,800
Jul 30, 20241,700.001,757.001,669.001,720.001,720.00188,400
Jul 29, 20241,665.001,706.001,660.001,697.001,697.0035,600
Jul 26, 20241,708.001,725.001,643.001,643.001,643.0057,900
Jul 25, 20241,728.001,743.001,699.001,708.001,708.0055,400
Jul 24, 20241,711.001,797.001,704.001,762.001,762.0059,100
Jul 23, 20241,726.001,753.001,715.001,717.001,717.0024,300
Jul 22, 20241,749.001,754.001,715.001,718.001,718.0035,600
Jul 19, 20241,750.001,793.001,749.001,764.001,764.0037,600
Jul 18, 20241,798.001,831.001,755.001,755.001,755.0040,000
Jul 17, 20241,804.001,832.001,801.001,815.001,815.0041,400
Jul 16, 20241,797.001,823.001,764.001,781.001,781.0043,700
Jul 12, 20241,719.001,830.001,713.001,818.001,818.00109,100
Jul 11, 20241,710.001,730.001,667.001,719.001,719.0058,700
Jul 10, 20241,759.001,765.001,636.001,667.001,667.00113,700
Jul 9, 20241,750.001,794.001,735.001,759.001,759.0098,600
Jul 8, 20241,699.001,748.001,693.001,729.001,729.0096,500
Jul 5, 20241,667.001,705.001,651.001,699.001,699.0064,000
Jul 4, 20241,645.001,660.001,636.001,636.001,636.0020,500
Jul 3, 20241,645.001,645.001,619.001,639.001,639.0034,800
Jul 2, 20241,655.001,659.001,625.001,645.001,645.0036,700
Jul 1, 20241,692.001,692.001,649.001,654.001,654.0028,100
Jun 28, 20241,680.001,680.001,655.001,671.001,671.0023,000
Jun 27, 20241,704.001,710.001,676.001,690.001,690.0034,700
Jun 26, 20241,696.001,715.001,675.001,694.001,694.0033,800
Jun 25, 20241,664.001,710.001,650.001,696.001,696.0060,100
Jun 24, 20241,630.001,647.001,615.001,645.001,645.0041,300
Jun 21, 20241,606.001,630.001,594.001,628.001,628.0067,300
Jun 20, 20241,598.001,608.001,569.001,598.001,598.0030,400
Jun 19, 20241,601.001,615.001,584.001,598.001,598.0020,100
Jun 18, 20241,580.001,619.001,580.001,602.001,602.0027,600
Jun 17, 20241,566.001,571.001,525.001,571.001,571.0052,700
Jun 14, 20241,620.001,620.001,538.001,571.001,571.0099,700
Jun 13, 20241,667.001,670.001,580.001,580.001,580.00114,200
Jun 12, 20241,577.001,675.001,577.001,667.001,667.0099,500
Jun 11, 20241,583.001,596.001,564.001,577.001,577.0042,500
Jun 10, 20241,561.001,593.001,547.001,573.001,573.0050,800
Jun 7, 20241,545.001,561.001,533.001,561.001,561.0032,300
Jun 6, 20241,592.001,595.001,541.001,550.001,550.0025,700
Jun 5, 20241,618.001,619.001,569.001,570.001,570.0039,700
Jun 4, 20241,600.001,635.001,595.001,618.001,618.0048,300
Jun 3, 20241,648.001,664.001,604.001,618.001,618.0033,100
May 31, 20241,620.001,648.001,603.001,648.001,648.0029,500
May 30, 20241,552.001,619.001,546.001,619.001,619.0042,700
May 29, 20241,599.001,622.001,551.001,553.001,553.0035,800
May 28, 20241,600.001,630.001,573.001,579.001,579.0036,700
May 27, 20241,590.001,618.001,570.001,616.001,616.0039,900
May 24, 20241,600.001,615.001,582.001,587.001,587.0046,300
May 23, 20241,692.001,693.001,618.001,626.001,626.0073,700
May 22, 20241,765.001,765.001,680.001,691.001,691.0061,000
May 21, 20241,836.001,886.001,770.001,780.001,780.0061,700
May 20, 20241,810.001,848.001,808.001,848.001,848.0027,200
May 17, 20241,847.001,847.001,803.001,835.001,835.0036,900
May 16, 20241,854.001,907.001,833.001,847.001,847.0055,200
May 15, 20241,875.001,890.001,804.001,867.001,867.0092,200
May 14, 20241,752.001,884.001,752.001,840.001,840.00183,600
May 13, 20241,666.001,666.001,609.001,623.001,623.0039,600
May 10, 20241,718.001,719.001,637.001,666.001,666.0039,500
May 9, 20241,699.001,728.001,677.001,718.001,718.0031,200
May 8, 20241,677.001,717.001,670.001,698.001,698.0027,900
May 7, 20241,644.001,715.001,642.001,694.001,694.0051,000
May 2, 20241,629.001,649.001,604.001,644.001,644.0028,600
May 1, 20241,659.001,670.001,626.001,626.001,626.0043,900
Apr 30, 20241,671.001,695.001,650.001,683.001,683.0043,800
Apr 26, 20241,681.001,715.001,664.001,664.001,664.00230,700
Apr 25, 20241,728.001,728.001,681.001,681.001,681.0031,900
Apr 24, 20241,724.001,753.001,712.001,742.001,742.0048,400
Apr 23, 20241,727.001,743.001,710.001,724.001,724.0025,800
Apr 22, 20241,722.001,735.001,697.001,727.001,727.0030,200
Apr 19, 20241,747.001,747.001,631.001,688.001,688.0065,900
Apr 18, 20241,711.001,779.001,703.001,765.001,765.0036,000
Apr 17, 20241,730.001,737.001,666.001,703.001,703.0031,100
Apr 16, 20241,773.001,791.001,690.001,702.001,702.0047,000
Apr 15, 20241,768.001,820.001,766.001,773.001,773.0028,700
Apr 12, 20241,842.001,844.001,763.001,786.001,786.0055,600
Apr 11, 20241,816.001,854.001,807.001,819.001,819.0046,100
Apr 10, 20241,766.001,823.001,759.001,823.001,823.0057,100
Apr 9, 20241,703.001,759.001,703.001,757.001,757.0044,200
Apr 8, 20241,685.001,725.001,685.001,710.001,710.0044,100
Apr 5, 20241,672.001,693.001,661.001,684.001,684.0037,200
Apr 4, 20241,732.001,732.001,684.001,692.001,692.0060,500
Apr 3, 20241,721.001,748.001,700.001,723.001,723.0059,000
Apr 2, 20241,813.001,838.001,743.001,755.001,755.0059,400
Apr 1, 20241,803.001,860.001,777.001,813.001,813.0053,100
Mar 29, 20241,800.001,853.001,778.001,796.001,796.0029,600
Mar 28, 2024 22.50 Dividend
Mar 28, 20241,843.001,877.001,800.001,800.001,800.0061,400
Mar 28, 2024 2:1 Stock Splits
Mar 27, 20241,917.501,932.501,907.501,920.001,897.5057,800
Mar 26, 20241,910.001,925.001,885.001,890.001,867.8579,200
Mar 25, 20241,922.501,967.501,907.501,917.501,895.0367,200
Mar 22, 20241,977.501,977.501,920.001,925.001,902.4437,800
Mar 21, 20241,955.001,955.001,955.001,955.001,932.096,800
Mar 19, 20241,930.001,947.501,880.001,947.501,924.6845,400
Mar 18, 20241,900.001,952.501,895.001,920.001,897.5096,200
Mar 15, 20241,885.001,912.501,867.501,905.001,882.6837,600
Mar 14, 20241,977.501,977.501,872.501,890.001,867.8560,000
Mar 13, 20242,050.002,060.001,932.501,942.501,919.7462,000
Mar 12, 20241,970.002,017.501,930.002,017.501,993.8644,000
Mar 11, 20241,960.002,002.501,952.501,992.501,969.1561,200
Mar 8, 20241,972.502,035.001,972.502,012.501,988.9261,400
Mar 7, 20242,032.502,040.001,927.501,960.001,937.0374,400
Mar 6, 20242,000.002,017.501,975.001,997.501,974.0962,800
Mar 5, 20242,002.502,027.501,962.502,002.501,979.0385,200
Mar 4, 20242,112.502,125.001,980.002,032.502,008.68209,400
Mar 1, 20241,902.502,067.501,892.502,042.502,018.56557,600
Feb 29, 20241,795.001,795.001,762.501,762.501,741.8533,200
Feb 28, 20241,815.001,835.001,772.501,785.001,764.0848,800
Feb 27, 20241,795.001,822.501,775.001,822.501,801.1447,000
Feb 26, 20241,692.501,797.501,692.501,785.001,764.0889,000
Feb 22, 20241,735.001,740.001,687.501,692.501,672.6737,600
Feb 21, 20241,675.001,717.501,650.001,705.001,685.0241,200
Feb 20, 20241,620.001,695.001,620.001,685.001,665.2545,000
Feb 19, 20241,600.001,642.501,582.501,620.001,601.0241,200
Feb 16, 20241,597.501,625.001,590.001,590.001,571.3736,000
Feb 15, 20241,670.001,670.001,590.001,597.501,578.7838,000
Feb 14, 20241,587.501,642.501,580.001,640.001,620.7844,600
Feb 13, 20241,590.001,635.001,562.501,617.501,598.5479,600
Feb 9, 20241,612.501,630.001,580.001,585.001,566.4358,400
Feb 8, 20241,615.001,645.001,595.001,630.001,610.9039,400
Feb 7, 20241,630.001,647.501,617.501,627.501,608.4326,000
Feb 6, 20241,670.001,670.001,632.501,637.501,618.3126,000
Feb 5, 20241,635.001,675.001,635.001,672.501,652.9037,400

Related Tickers

3804.T System D Inc.
1,407.00
0.00%
 
2492.T Infomart Corporation
317.00
-2.76%
 
4372.T YMIRLINK,Inc.
1,399.00
+5.11%
 
DND.TO Dye & Durham Limited
14.25
-4.10%
 
ROP Roper Technologies, Inc.
570.11
-0.96%
 
CSU.TO Constellation Software Inc.
4,690.50
-1.32%