JustSystems Corporation (TYO:4686)
Japan · Delayed Price · Currency is JPY 3,490.00
-10.00 (-0.29%)
At close: Mar 27, 2026
JustSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,520.00 | 3,525.00 | 3,485.00 | 3,490.00 | 3,490.00 | -0.29% | 79,000 |
| Mar 26, 2026 | 3,550.00 | 3,550.00 | 3,465.00 | 3,500.00 | 3,500.00 | -0.71% | 82,300 |
| Mar 25, 2026 | 3,480.00 | 3,535.00 | 3,480.00 | 3,525.00 | 3,525.00 | 0.28% | 87,400 |
| Mar 24, 2026 | 3,500.00 | 3,560.00 | 3,500.00 | 3,515.00 | 3,515.00 | 1.30% | 75,100 |
| Mar 23, 2026 | 3,445.00 | 3,500.00 | 3,425.00 | 3,470.00 | 3,470.00 | -1.28% | 110,800 |
| Mar 19, 2026 | 3,575.00 | 3,625.00 | 3,510.00 | 3,515.00 | 3,515.00 | -3.57% | 135,700 |
| Mar 18, 2026 | 3,560.00 | 3,645.00 | 3,555.00 | 3,645.00 | 3,645.00 | 2.10% | 103,500 |
| Mar 17, 2026 | 3,585.00 | 3,605.00 | 3,540.00 | 3,570.00 | 3,570.00 | -0.56% | 91,100 |
| Mar 16, 2026 | 3,505.00 | 3,605.00 | 3,505.00 | 3,590.00 | 3,590.00 | 0.98% | 92,800 |
| Mar 13, 2026 | 3,525.00 | 3,600.00 | 3,525.00 | 3,555.00 | 3,555.00 | 0.28% | 100,700 |
| Mar 12, 2026 | 3,505.00 | 3,560.00 | 3,495.00 | 3,545.00 | 3,545.00 | -1.94% | 104,200 |
| Mar 11, 2026 | 3,605.00 | 3,660.00 | 3,595.00 | 3,615.00 | 3,615.00 | -0.69% | 89,900 |
| Mar 10, 2026 | 3,635.00 | 3,700.00 | 3,605.00 | 3,640.00 | 3,640.00 | 0.55% | 131,900 |
| Mar 9, 2026 | 3,550.00 | 3,640.00 | 3,530.00 | 3,620.00 | 3,620.00 | -1.23% | 190,600 |
| 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 |