JustSystems Corporation (TYO:4686)
4,695.00
+15.00 (0.32%)
Sep 5, 2025, 3:30 PM JST
JustSystems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 4,645.00 | 4,725.00 | 4,640.00 | 4,695.00 | 4,695.00 | 0.32% | 82,700 |
Sep 4, 2025 | 4,710.00 | 4,730.00 | 4,665.00 | 4,680.00 | 4,680.00 | -0.32% | 65,300 |
Sep 3, 2025 | 4,625.00 | 4,730.00 | 4,615.00 | 4,695.00 | 4,695.00 | 2.40% | 155,700 |
Sep 2, 2025 | 4,630.00 | 4,680.00 | 4,585.00 | 4,585.00 | 4,585.00 | -0.86% | 93,800 |
Sep 1, 2025 | 4,610.00 | 4,665.00 | 4,570.00 | 4,625.00 | 4,625.00 | -0.22% | 90,100 |
Aug 29, 2025 | 4,615.00 | 4,690.00 | 4,610.00 | 4,635.00 | 4,635.00 | 0.11% | 125,700 |
Aug 28, 2025 | 4,620.00 | 4,650.00 | 4,585.00 | 4,630.00 | 4,630.00 | 0.11% | 70,500 |
Aug 27, 2025 | 4,655.00 | 4,675.00 | 4,605.00 | 4,625.00 | 4,625.00 | -0.54% | 104,300 |
Aug 26, 2025 | 4,700.00 | 4,700.00 | 4,615.00 | 4,650.00 | 4,650.00 | -1.27% | 298,500 |
Aug 25, 2025 | 4,705.00 | 4,750.00 | 4,630.00 | 4,710.00 | 4,710.00 | 0.64% | 126,400 |
Aug 22, 2025 | 4,660.00 | 4,705.00 | 4,630.00 | 4,680.00 | 4,680.00 | 0.43% | 113,700 |
Aug 21, 2025 | 4,645.00 | 4,695.00 | 4,570.00 | 4,660.00 | 4,660.00 | -0.21% | 130,700 |
Aug 20, 2025 | 4,810.00 | 4,820.00 | 4,665.00 | 4,670.00 | 4,670.00 | -3.51% | 308,200 |
Aug 19, 2025 | 4,520.00 | 4,845.00 | 4,520.00 | 4,840.00 | 4,840.00 | 7.08% | 379,300 |
Aug 18, 2025 | 4,485.00 | 4,585.00 | 4,480.00 | 4,520.00 | 4,520.00 | 2.15% | 185,100 |
Aug 15, 2025 | 4,445.00 | 4,445.00 | 4,375.00 | 4,425.00 | 4,425.00 | -0.45% | 116,900 |
Aug 14, 2025 | 4,625.00 | 4,635.00 | 4,425.00 | 4,445.00 | 4,445.00 | -2.95% | 177,700 |
Aug 13, 2025 | 4,500.00 | 4,640.00 | 4,415.00 | 4,580.00 | 4,580.00 | 2.69% | 323,700 |
Aug 12, 2025 | 4,295.00 | 4,550.00 | 4,255.00 | 4,460.00 | 4,460.00 | 14.21% | 554,600 |
Aug 8, 2025 | 3,900.00 | 3,925.00 | 3,855.00 | 3,905.00 | 3,905.00 | -0.51% | 126,800 |
Aug 7, 2025 | 3,905.00 | 3,960.00 | 3,905.00 | 3,925.00 | 3,925.00 | 0.51% | 88,700 |
Aug 6, 2025 | 3,900.00 | 3,905.00 | 3,810.00 | 3,905.00 | 3,905.00 | 0.39% | 154,400 |
Aug 5, 2025 | 3,950.00 | 3,980.00 | 3,880.00 | 3,890.00 | 3,890.00 | - | 147,400 |
Aug 4, 2025 | 3,830.00 | 3,900.00 | 3,825.00 | 3,890.00 | 3,890.00 | 0.65% | 74,000 |
Aug 1, 2025 | 3,845.00 | 3,900.00 | 3,840.00 | 3,865.00 | 3,865.00 | 0.91% | 99,000 |
Jul 31, 2025 | 3,800.00 | 3,840.00 | 3,800.00 | 3,830.00 | 3,830.00 | 0.52% | 62,600 |
Jul 30, 2025 | 3,825.00 | 3,855.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.39% | 89,900 |
Jul 29, 2025 | 3,730.00 | 3,840.00 | 3,725.00 | 3,825.00 | 3,825.00 | 2.55% | 173,900 |
Jul 28, 2025 | 3,700.00 | 3,765.00 | 3,680.00 | 3,730.00 | 3,730.00 | 1.22% | 189,900 |
Jul 25, 2025 | 3,675.00 | 3,710.00 | 3,670.00 | 3,685.00 | 3,685.00 | 0.27% | 86,700 |
Jul 24, 2025 | 3,670.00 | 3,715.00 | 3,665.00 | 3,675.00 | 3,675.00 | 0.41% | 103,900 |
Jul 23, 2025 | 3,740.00 | 3,740.00 | 3,635.00 | 3,660.00 | 3,660.00 | -1.61% | 94,100 |
Jul 22, 2025 | 3,740.00 | 3,830.00 | 3,720.00 | 3,720.00 | 3,720.00 | -0.27% | 122,900 |
Jul 18, 2025 | 3,745.00 | 3,750.00 | 3,715.00 | 3,730.00 | 3,730.00 | -0.40% | 71,600 |
Jul 17, 2025 | 3,650.00 | 3,750.00 | 3,640.00 | 3,745.00 | 3,745.00 | 2.18% | 91,400 |
Jul 16, 2025 | 3,645.00 | 3,700.00 | 3,635.00 | 3,665.00 | 3,665.00 | 1.24% | 105,500 |
Jul 15, 2025 | 3,660.00 | 3,665.00 | 3,615.00 | 3,620.00 | 3,620.00 | -1.09% | 56,400 |
Jul 14, 2025 | 3,630.00 | 3,660.00 | 3,615.00 | 3,660.00 | 3,660.00 | 0.41% | 76,700 |
Jul 11, 2025 | 3,700.00 | 3,715.00 | 3,645.00 | 3,645.00 | 3,645.00 | -0.95% | 74,000 |
Jul 10, 2025 | 3,680.00 | 3,700.00 | 3,635.00 | 3,680.00 | 3,680.00 | -0.14% | 108,600 |
Jul 9, 2025 | 3,690.00 | 3,730.00 | 3,665.00 | 3,685.00 | 3,685.00 | 0.68% | 136,000 |
Jul 8, 2025 | 3,650.00 | 3,665.00 | 3,625.00 | 3,660.00 | 3,660.00 | 0.69% | 110,200 |
Jul 7, 2025 | 3,595.00 | 3,665.00 | 3,585.00 | 3,635.00 | 3,635.00 | 1.25% | 119,200 |
Jul 4, 2025 | 3,585.00 | 3,605.00 | 3,560.00 | 3,590.00 | 3,590.00 | 0.14% | 98,800 |
Jul 3, 2025 | 3,635.00 | 3,685.00 | 3,585.00 | 3,585.00 | 3,585.00 | -2.05% | 119,000 |
Jul 2, 2025 | 3,680.00 | 3,725.00 | 3,655.00 | 3,660.00 | 3,660.00 | -0.68% | 109,900 |
Jul 1, 2025 | 3,685.00 | 3,715.00 | 3,670.00 | 3,685.00 | 3,685.00 | -0.27% | 97,400 |
Jun 30, 2025 | 3,715.00 | 3,740.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.14% | 98,200 |
Jun 27, 2025 | 3,700.00 | 3,740.00 | 3,665.00 | 3,700.00 | 3,700.00 | - | 118,600 |
Jun 26, 2025 | 3,690.00 | 3,775.00 | 3,670.00 | 3,700.00 | 3,700.00 | 0.27% | 184,200 |