JustSystems Corporation (TYO:4686)
Japan · Delayed Price · Currency is JPY 5,030.00
+45.00 (0.90%)
Nov 21, 2025, 3:30 PM JST
JustSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4,985.00 | 5,100.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.90% | 188,800 |
| Nov 20, 2025 | 5,100.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,985.00 | -1.29% | 106,600 |
| Nov 19, 2025 | 5,160.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 99,800 |
| Nov 18, 2025 | 5,150.00 | 5,230.00 | 5,040.00 | 5,090.00 | 5,090.00 | -2.12% | 117,100 |
| Nov 17, 2025 | 5,150.00 | 5,290.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.76% | 123,800 |
| Nov 14, 2025 | 5,170.00 | 5,220.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.92% | 88,000 |
| Nov 13, 2025 | 5,060.00 | 5,290.00 | 5,060.00 | 5,210.00 | 5,210.00 | 2.36% | 119,000 |
| Nov 12, 2025 | 5,310.00 | 5,330.00 | 5,030.00 | 5,090.00 | 5,090.00 | -4.14% | 213,500 |
| Nov 11, 2025 | 5,080.00 | 5,350.00 | 5,050.00 | 5,310.00 | 5,310.00 | 4.53% | 274,500 |
| Nov 10, 2025 | 4,710.00 | 5,160.00 | 4,710.00 | 5,080.00 | 5,080.00 | 1.20% | 378,900 |
| Nov 7, 2025 | 4,885.00 | 5,050.00 | 4,860.00 | 5,020.00 | 5,020.00 | 3.29% | 233,000 |
| Nov 6, 2025 | 4,900.00 | 4,980.00 | 4,845.00 | 4,860.00 | 4,860.00 | -0.72% | 131,700 |
| Nov 5, 2025 | 4,925.00 | 4,955.00 | 4,770.00 | 4,895.00 | 4,895.00 | -0.71% | 152,000 |
| Nov 4, 2025 | 4,940.00 | 5,070.00 | 4,840.00 | 4,930.00 | 4,930.00 | -1.10% | 212,100 |
| Oct 31, 2025 | 4,650.00 | 5,020.00 | 4,650.00 | 4,985.00 | 4,985.00 | 8.37% | 386,100 |
| Oct 30, 2025 | 4,460.00 | 4,620.00 | 4,460.00 | 4,600.00 | 4,600.00 | 3.60% | 209,800 |
| Oct 29, 2025 | 4,460.00 | 4,470.00 | 4,400.00 | 4,440.00 | 4,440.00 | -0.67% | 109,200 |
| Oct 28, 2025 | 4,580.00 | 4,590.00 | 4,450.00 | 4,470.00 | 4,470.00 | -2.51% | 104,300 |
| Oct 27, 2025 | 4,580.00 | 4,640.00 | 4,570.00 | 4,585.00 | 4,585.00 | 1.66% | 78,300 |
| Oct 24, 2025 | 4,535.00 | 4,550.00 | 4,500.00 | 4,510.00 | 4,510.00 | -0.33% | 47,400 |
| Oct 23, 2025 | 4,505.00 | 4,560.00 | 4,470.00 | 4,525.00 | 4,525.00 | -0.33% | 47,900 |
| Oct 22, 2025 | 4,490.00 | 4,550.00 | 4,490.00 | 4,540.00 | 4,540.00 | 1.11% | 120,700 |
| Oct 21, 2025 | 4,445.00 | 4,500.00 | 4,425.00 | 4,490.00 | 4,490.00 | 0.90% | 76,800 |
| Oct 20, 2025 | 4,430.00 | 4,455.00 | 4,380.00 | 4,450.00 | 4,450.00 | 1.83% | 100,900 |
| Oct 17, 2025 | 4,395.00 | 4,395.00 | 4,320.00 | 4,370.00 | 4,370.00 | -0.79% | 87,800 |
| Oct 16, 2025 | 4,465.00 | 4,465.00 | 4,370.00 | 4,405.00 | 4,405.00 | -1.01% | 96,300 |
| Oct 15, 2025 | 4,500.00 | 4,510.00 | 4,390.00 | 4,450.00 | 4,450.00 | -0.45% | 103,500 |
| Oct 14, 2025 | 4,405.00 | 4,550.00 | 4,400.00 | 4,470.00 | 4,470.00 | 0.68% | 169,700 |
| Oct 10, 2025 | 4,575.00 | 4,575.00 | 4,415.00 | 4,440.00 | 4,440.00 | -3.90% | 170,200 |
| Oct 9, 2025 | 4,615.00 | 4,650.00 | 4,570.00 | 4,620.00 | 4,620.00 | -0.86% | 120,200 |
| Oct 8, 2025 | 4,655.00 | 4,705.00 | 4,640.00 | 4,660.00 | 4,660.00 | -0.85% | 87,300 |
| Oct 7, 2025 | 4,650.00 | 4,715.00 | 4,615.00 | 4,700.00 | 4,700.00 | 0.97% | 378,700 |
| Oct 6, 2025 | 4,705.00 | 4,720.00 | 4,625.00 | 4,655.00 | 4,655.00 | 0.11% | 350,700 |
| Oct 3, 2025 | 4,625.00 | 4,765.00 | 4,625.00 | 4,650.00 | 4,650.00 | 1.64% | 262,000 |
| Oct 2, 2025 | 4,665.00 | 4,675.00 | 4,545.00 | 4,575.00 | 4,575.00 | -3.07% | 121,800 |
| Oct 1, 2025 | 4,725.00 | 4,735.00 | 4,655.00 | 4,720.00 | 4,720.00 | -1.56% | 85,800 |
| Sep 30, 2025 | 4,765.00 | 4,800.00 | 4,720.00 | 4,795.00 | 4,795.00 | 0.84% | 175,300 |
| Sep 29, 2025 | 4,780.00 | 4,780.00 | 4,710.00 | 4,755.00 | 4,755.00 | -0.42% | 73,500 |
| Sep 26, 2025 | 4,855.00 | 4,925.00 | 4,740.00 | 4,775.00 | 4,763.00 | -1.65% | 410,300 |
| Sep 25, 2025 | 4,930.00 | 4,970.00 | 4,845.00 | 4,855.00 | 4,842.80 | -1.52% | 106,000 |
| Sep 24, 2025 | 4,870.00 | 4,950.00 | 4,845.00 | 4,930.00 | 4,917.61 | 1.13% | 115,000 |
| Sep 22, 2025 | 4,870.00 | 4,900.00 | 4,840.00 | 4,875.00 | 4,862.75 | 0.72% | 80,900 |
| Sep 19, 2025 | 4,965.00 | 4,990.00 | 4,800.00 | 4,840.00 | 4,827.84 | -1.83% | 338,700 |
| Sep 18, 2025 | 4,930.00 | 4,965.00 | 4,850.00 | 4,930.00 | 4,917.61 | -0.20% | 123,300 |
| Sep 17, 2025 | 5,090.00 | 5,120.00 | 4,920.00 | 4,940.00 | 4,927.59 | -3.52% | 200,500 |
| Sep 16, 2025 | 4,935.00 | 5,120.00 | 4,910.00 | 5,120.00 | 5,107.13 | 3.33% | 135,700 |
| Sep 12, 2025 | 5,000.00 | 5,040.00 | 4,940.00 | 4,955.00 | 4,942.55 | -0.30% | 173,600 |
| Sep 11, 2025 | 4,795.00 | 4,975.00 | 4,795.00 | 4,970.00 | 4,957.51 | 3.76% | 205,300 |
| Sep 10, 2025 | 4,860.00 | 4,880.00 | 4,785.00 | 4,790.00 | 4,777.96 | -1.14% | 88,000 |
| Sep 9, 2025 | 4,815.00 | 4,920.00 | 4,800.00 | 4,845.00 | 4,832.82 | 1.57% | 141,900 |