JustSystems Corporation (TYO:4686)
Japan · Delayed Price · Currency is JPY 5,060.00
+60.00 (1.20%)
Jan 23, 2026, 3:30 PM JST
JustSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5,030.00 | 5,080.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.99% | 56,700 |
| Dec 17, 2025 | 5,020.00 | 5,070.00 | 4,965.00 | 5,060.00 | 5,060.00 | 1.00% | 67,200 |
| Dec 16, 2025 | 5,070.00 | 5,120.00 | 5,000.00 | 5,010.00 | 5,010.00 | -3.09% | 82,400 |
| Dec 15, 2025 | 5,050.00 | 5,190.00 | 5,050.00 | 5,170.00 | 5,170.00 | 2.99% | 102,200 |
| Dec 12, 2025 | 5,050.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | 1.11% | 86,800 |
| Dec 11, 2025 | 5,080.00 | 5,090.00 | 4,895.00 | 4,965.00 | 4,965.00 | -0.90% | 72,100 |
| Dec 10, 2025 | 5,140.00 | 5,140.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.53% | 88,000 |
| Dec 9, 2025 | 5,020.00 | 5,140.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2.39% | 94,000 |
| Dec 8, 2025 | 5,020.00 | 5,080.00 | 5,010.00 | 5,020.00 | 5,020.00 | - | 62,400 |
| Dec 5, 2025 | 5,020.00 | 5,100.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.40% | 72,100 |
| Dec 4, 2025 | 5,090.00 | 5,120.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.20% | 61,700 |
| Dec 3, 2025 | 5,000.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.20% | 72,300 |
| Dec 2, 2025 | 5,030.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.20% | 70,500 |
| Dec 1, 2025 | 5,130.00 | 5,130.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.95% | 132,200 |
| Nov 28, 2025 | 5,130.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.39% | 73,300 |
| Nov 27, 2025 | 5,110.00 | 5,170.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.78% | 71,900 |
| Nov 26, 2025 | 5,060.00 | 5,090.00 | 5,010.00 | 5,060.00 | 5,060.00 | 2.02% | 135,200 |
| Nov 25, 2025 | 5,020.00 | 5,030.00 | 4,955.00 | 4,960.00 | 4,960.00 | -1.39% | 106,000 |
| 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 |