Skip to main content
logo
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
4,510.00
-15.00 (-0.33%)
Oct 24, 2025, 3:30 PM JST

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,535.004,550.004,500.004,510.004,510.00-0.33%47,400
Oct 23, 20254,505.004,560.004,470.004,525.004,525.00-0.33%47,900
Oct 22, 20254,490.004,550.004,490.004,540.004,540.001.11%120,700
Oct 21, 20254,445.004,500.004,425.004,490.004,490.000.90%76,800
Oct 20, 20254,430.004,455.004,380.004,450.004,450.001.83%100,900
Oct 17, 20254,395.004,395.004,320.004,370.004,370.00-0.79%87,800
Oct 16, 20254,465.004,465.004,370.004,405.004,405.00-1.01%96,300
Oct 15, 20254,500.004,510.004,390.004,450.004,450.00-0.45%103,500
Oct 14, 20254,405.004,550.004,400.004,470.004,470.000.68%169,700
Oct 10, 20254,575.004,575.004,415.004,440.004,440.00-3.90%170,200
Oct 9, 20254,615.004,650.004,570.004,620.004,620.00-0.86%120,200
Oct 8, 20254,655.004,705.004,640.004,660.004,660.00-0.85%87,300
Oct 7, 20254,650.004,715.004,615.004,700.004,700.000.97%378,700
Oct 6, 20254,705.004,720.004,625.004,655.004,655.000.11%350,700
Oct 3, 20254,625.004,765.004,625.004,650.004,650.001.64%262,000
Oct 2, 20254,665.004,675.004,545.004,575.004,575.00-3.07%121,800
Oct 1, 20254,725.004,735.004,655.004,720.004,720.00-1.56%85,800
Sep 30, 20254,765.004,800.004,720.004,795.004,795.000.84%175,300
Sep 29, 20254,780.004,780.004,710.004,755.004,755.00-0.42%73,500
Sep 26, 20254,855.004,925.004,740.004,775.004,763.00-1.65%410,300
Sep 25, 20254,930.004,970.004,845.004,855.004,842.80-1.52%106,000
Sep 24, 20254,870.004,950.004,845.004,930.004,917.611.13%115,000
Sep 22, 20254,870.004,900.004,840.004,875.004,862.750.72%80,900
Sep 19, 20254,965.004,990.004,800.004,840.004,827.84-1.83%338,700
Sep 18, 20254,930.004,965.004,850.004,930.004,917.61-0.20%123,300
Sep 17, 20255,090.005,120.004,920.004,940.004,927.59-3.52%200,500
Sep 16, 20254,935.005,120.004,910.005,120.005,107.133.33%200,500
Sep 12, 20255,000.005,040.004,940.004,955.004,942.55-0.30%173,600
Sep 11, 20254,795.004,975.004,795.004,970.004,957.513.76%205,300
Sep 10, 20254,860.004,880.004,785.004,790.004,777.96-1.14%88,000
Sep 9, 20254,815.004,920.004,800.004,845.004,832.821.57%141,900
Sep 8, 20254,730.004,775.004,710.004,770.004,758.011.60%84,200
Sep 5, 20254,645.004,725.004,640.004,695.004,683.200.32%82,700
Sep 4, 20254,710.004,730.004,665.004,680.004,668.24-0.32%65,300
Sep 3, 20254,625.004,730.004,615.004,695.004,683.202.40%155,700
Sep 2, 20254,630.004,680.004,585.004,585.004,573.49-0.86%93,800
Sep 1, 20254,610.004,665.004,570.004,625.004,613.39-0.22%90,100
Aug 29, 20254,615.004,690.004,610.004,635.004,623.370.11%125,700
Aug 28, 20254,620.004,650.004,585.004,630.004,618.380.11%70,500
Aug 27, 20254,655.004,675.004,605.004,625.004,613.39-0.54%104,300
Aug 26, 20254,700.004,700.004,615.004,650.004,638.33-1.27%298,500
Aug 25, 20254,705.004,750.004,630.004,710.004,698.180.64%126,400
Aug 22, 20254,660.004,705.004,630.004,680.004,668.250.43%113,700
Aug 21, 20254,645.004,695.004,570.004,660.004,648.30-0.21%130,700
Aug 20, 20254,810.004,820.004,665.004,670.004,658.28-3.51%308,200
Aug 19, 20254,520.004,845.004,520.004,840.004,827.857.08%379,300
Aug 18, 20254,485.004,585.004,480.004,520.004,508.652.15%185,100
Aug 15, 20254,445.004,445.004,375.004,425.004,413.89-0.45%116,900
Aug 14, 20254,625.004,635.004,425.004,445.004,433.84-2.95%177,700
Aug 13, 20254,500.004,640.004,415.004,580.004,568.502.69%323,700