JustSystems Corporation (TYO:4686)
Japan · Delayed Price · Currency is JPY 3,665.00
+240.00 (7.01%)
At close: Mar 6, 2026
JustSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,500.00 | 3,695.00 | 3,500.00 | 3,665.00 | 3,665.00 | 7.01% | 395,000 |
| Mar 5, 2026 | 3,540.00 | 3,555.00 | 3,405.00 | 3,425.00 | 3,425.00 | -1.30% | 307,500 |
| Mar 4, 2026 | 3,545.00 | 3,545.00 | 3,320.00 | 3,470.00 | 3,470.00 | -1.56% | 759,100 |
| Mar 3, 2026 | 3,685.00 | 3,700.00 | 3,505.00 | 3,525.00 | 3,525.00 | -4.34% | 327,300 |
| Mar 2, 2026 | 3,800.00 | 3,810.00 | 3,655.00 | 3,685.00 | 3,685.00 | -6.11% | 329,800 |
| Feb 27, 2026 | 3,990.00 | 3,990.00 | 3,870.00 | 3,925.00 | 3,925.00 | -0.51% | 150,000 |
| Feb 26, 2026 | 3,900.00 | 3,955.00 | 3,865.00 | 3,945.00 | 3,945.00 | 2.73% | 129,900 |
| Feb 25, 2026 | 3,875.00 | 3,910.00 | 3,830.00 | 3,840.00 | 3,840.00 | 0.39% | 166,200 |
| Feb 24, 2026 | 3,930.00 | 3,965.00 | 3,800.00 | 3,825.00 | 3,825.00 | -4.38% | 182,100 |
| Feb 20, 2026 | 3,985.00 | 4,040.00 | 3,945.00 | 4,000.00 | 4,000.00 | 0.88% | 114,000 |
| Feb 19, 2026 | 4,005.00 | 4,025.00 | 3,930.00 | 3,965.00 | 3,965.00 | -1.25% | 185,300 |
| Feb 18, 2026 | 3,965.00 | 4,035.00 | 3,935.00 | 4,015.00 | 4,015.00 | 1.01% | 182,700 |
| Feb 17, 2026 | 4,020.00 | 4,040.00 | 3,950.00 | 3,975.00 | 3,975.00 | -0.38% | 107,400 |
| Feb 16, 2026 | 3,995.00 | 4,005.00 | 3,940.00 | 3,990.00 | 3,990.00 | 0.88% | 119,900 |
| Feb 13, 2026 | 4,125.00 | 4,185.00 | 3,940.00 | 3,955.00 | 3,955.00 | -5.72% | 177,200 |
| Feb 12, 2026 | 4,250.00 | 4,335.00 | 4,165.00 | 4,195.00 | 4,195.00 | -2.44% | 259,500 |
| Feb 10, 2026 | 4,270.00 | 4,385.00 | 4,255.00 | 4,300.00 | 4,300.00 | 2.14% | 189,600 |
| Feb 9, 2026 | 4,355.00 | 4,390.00 | 4,040.00 | 4,210.00 | 4,210.00 | -2.21% | 296,800 |
| Feb 6, 2026 | 4,420.00 | 4,450.00 | 4,305.00 | 4,305.00 | 4,305.00 | -4.12% | 115,700 |
| Feb 5, 2026 | 4,485.00 | 4,535.00 | 4,440.00 | 4,490.00 | 4,490.00 | 1.13% | 130,900 |
| Feb 4, 2026 | 4,660.00 | 4,660.00 | 4,320.00 | 4,440.00 | 4,440.00 | -6.13% | 308,200 |
| Feb 3, 2026 | 4,710.00 | 4,760.00 | 4,700.00 | 4,730.00 | 4,730.00 | 0.11% | 80,300 |
| Feb 2, 2026 | 4,820.00 | 4,820.00 | 4,680.00 | 4,725.00 | 4,725.00 | -1.15% | 85,300 |
| Jan 30, 2026 | 4,795.00 | 4,825.00 | 4,760.00 | 4,780.00 | 4,780.00 | -0.31% | 115,600 |
| Jan 29, 2026 | 4,820.00 | 4,830.00 | 4,730.00 | 4,795.00 | 4,795.00 | -0.72% | 79,600 |
| Jan 28, 2026 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.03% | 59,800 |
| Jan 27, 2026 | 4,935.00 | 4,970.00 | 4,910.00 | 4,930.00 | 4,930.00 | - | 80,700 |
| Jan 26, 2026 | 4,985.00 | 5,020.00 | 4,885.00 | 4,930.00 | 4,930.00 | -2.57% | 123,200 |
| Jan 23, 2026 | 5,050.00 | 5,130.00 | 5,030.00 | 5,060.00 | 5,060.00 | 1.20% | 74,300 |
| Jan 22, 2026 | 5,040.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 97,100 |
| Jan 21, 2026 | 5,000.00 | 5,060.00 | 4,995.00 | 5,040.00 | 5,040.00 | - | 51,100 |
| Jan 20, 2026 | 5,060.00 | 5,100.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.98% | 70,200 |
| Jan 19, 2026 | 5,180.00 | 5,200.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 49,600 |
| Jan 16, 2026 | 5,140.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | -1.15% | 61,200 |
| Jan 15, 2026 | 5,240.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.76% | 54,100 |
| Jan 14, 2026 | 5,200.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | 2.93% | 93,700 |
| Jan 13, 2026 | 5,080.00 | 5,200.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.59% | 89,100 |
| Jan 9, 2026 | 5,030.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.20% | 50,000 |
| Jan 8, 2026 | 5,020.00 | 5,050.00 | 4,985.00 | 5,030.00 | 5,030.00 | 1.00% | 80,200 |
| Jan 7, 2026 | 5,030.00 | 5,030.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.80% | 82,200 |
| Jan 6, 2026 | 5,050.00 | 5,060.00 | 4,995.00 | 5,020.00 | 5,020.00 | 0.80% | 65,200 |
| Jan 5, 2026 | 5,100.00 | 5,110.00 | 4,945.00 | 4,980.00 | 4,980.00 | -1.58% | 117,000 |
| Dec 30, 2025 | 5,140.00 | 5,140.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.75% | 59,300 |
| Dec 29, 2025 | 5,090.00 | 5,170.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.39% | 87,100 |
| Dec 26, 2025 | 5,160.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 61,800 |
| Dec 25, 2025 | 5,100.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,160.00 | - | 68,100 |
| Dec 24, 2025 | 5,100.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 1.18% | 66,100 |
| Dec 23, 2025 | 5,010.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1.80% | 83,000 |
| Dec 22, 2025 | 5,100.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.18% | 69,900 |
| Dec 19, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.20% | 162,800 |