JustSystems Corporation (TYO:4686)
Japan · Delayed Price · Currency is JPY 4,925.00
-195.00 (-3.81%)
Nov 6, 2026, 3:30 PM JST
JustSystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,020.00 | 5,110.00 | 4,905.00 | 4,925.00 | 4,925.00 | -3.81% | 93,800 |
| Nov 5, 2026 | 5,150.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | 4.07% | 133,900 |
| Nov 4, 2026 | 4,850.00 | 4,990.00 | 4,830.00 | 4,920.00 | 4,920.00 | 1.44% | 134,000 |
| Nov 2, 2026 | 4,935.00 | 4,935.00 | 4,825.00 | 4,850.00 | 4,850.00 | -1.92% | 65,600 |
| Oct 30, 2026 | 4,945.00 | 4,995.00 | 4,910.00 | 4,945.00 | 4,945.00 | - | 70,900 |
| Oct 29, 2026 | 5,000.00 | 5,030.00 | 4,880.00 | 4,945.00 | 4,945.00 | -2.08% | 160,100 |
| Oct 28, 2026 | 5,020.00 | 5,100.00 | 4,970.00 | 5,050.00 | 5,050.00 | 0.60% | 88,500 |
| Oct 27, 2026 | 4,950.00 | 5,070.00 | 4,920.00 | 5,020.00 | 5,020.00 | 0.70% | 73,200 |
| Oct 26, 2026 | 4,985.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,985.00 | 0.61% | 82,200 |
| Oct 23, 2026 | 5,070.00 | 5,090.00 | 4,890.00 | 4,955.00 | 4,955.00 | -0.90% | 88,700 |
| Oct 22, 2026 | 4,980.00 | 5,050.00 | 4,960.00 | 5,000.00 | 5,000.00 | 1.32% | 85,800 |
| Oct 21, 2026 | 4,950.00 | 4,995.00 | 4,930.00 | 4,935.00 | 4,935.00 | -0.30% | 54,300 |
| Oct 20, 2026 | 4,890.00 | 4,950.00 | 4,880.00 | 4,950.00 | 4,950.00 | 0.61% | 57,500 |
| Oct 19, 2026 | 4,965.00 | 4,995.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.50% | 68,000 |
| Oct 16, 2026 | 4,875.00 | 5,040.00 | 4,870.00 | 4,995.00 | 4,995.00 | 3.74% | 105,100 |
| Oct 15, 2026 | 4,780.00 | 4,850.00 | 4,765.00 | 4,815.00 | 4,815.00 | 0.10% | 104,700 |
| Oct 14, 2026 | 4,830.00 | 4,865.00 | 4,780.00 | 4,810.00 | 4,810.00 | -0.41% | 80,400 |
| Oct 13, 2026 | 4,915.00 | 4,930.00 | 4,790.00 | 4,830.00 | 4,830.00 | -0.82% | 94,100 |
| Oct 9, 2026 | 4,700.00 | 4,890.00 | 4,700.00 | 4,870.00 | 4,870.00 | 3.84% | 190,200 |
| Oct 8, 2026 | 4,615.00 | 4,695.00 | 4,600.00 | 4,690.00 | 4,690.00 | 1.63% | 102,400 |
| Oct 7, 2026 | 4,515.00 | 4,620.00 | 4,510.00 | 4,615.00 | 4,615.00 | 2.33% | 130,300 |
| Oct 6, 2026 | 4,500.00 | 4,540.00 | 4,470.00 | 4,510.00 | 4,510.00 | 1.12% | 89,500 |
| Oct 5, 2026 | 4,480.00 | 4,525.00 | 4,370.00 | 4,460.00 | 4,460.00 | -0.34% | 152,300 |
| Oct 2, 2026 | 4,460.00 | 4,500.00 | 4,435.00 | 4,475.00 | 4,475.00 | 1.02% | 99,500 |
| Oct 1, 2026 | 4,355.00 | 4,465.00 | 4,355.00 | 4,430.00 | 4,430.00 | 1.03% | 100,200 |
| Sep 30, 2026 | 4,410.00 | 4,415.00 | 4,340.00 | 4,385.00 | 4,385.00 | -0.57% | 90,400 |
| Sep 29, 2026 | 4,420.00 | 4,450.00 | 4,390.00 | 4,410.00 | 4,410.00 | - | 86,500 |
| Sep 28, 2026 | 4,420.00 | 4,485.00 | 4,420.00 | 4,425.00 | 4,410.00 | -0.34% | 101,100 |
| Sep 25, 2026 | 4,360.00 | 4,480.00 | 4,360.00 | 4,440.00 | 4,424.95 | 1.60% | 142,900 |
| Sep 24, 2026 | 4,325.00 | 4,455.00 | 4,310.00 | 4,370.00 | 4,355.19 | 0.58% | 138,000 |
| Sep 18, 2026 | 4,385.00 | 4,420.00 | 4,330.00 | 4,345.00 | 4,330.27 | -0.91% | 370,400 |
| Sep 17, 2026 | 4,290.00 | 4,405.00 | 4,290.00 | 4,385.00 | 4,370.14 | 2.10% | 126,400 |
| Sep 16, 2026 | 4,340.00 | 4,370.00 | 4,290.00 | 4,295.00 | 4,280.44 | -0.69% | 105,100 |
| Sep 15, 2026 | 4,330.00 | 4,335.00 | 4,260.00 | 4,325.00 | 4,310.34 | 0.82% | 104,800 |
| Sep 14, 2026 | 4,260.00 | 4,335.00 | 4,240.00 | 4,290.00 | 4,275.46 | 0.47% | 93,500 |
| Sep 11, 2026 | 4,180.00 | 4,270.00 | 4,165.00 | 4,270.00 | 4,255.53 | 1.07% | 105,500 |
| Sep 10, 2026 | 4,090.00 | 4,240.00 | 4,090.00 | 4,225.00 | 4,210.68 | 1.81% | 64,400 |
| Sep 9, 2026 | 4,190.00 | 4,205.00 | 4,150.00 | 4,150.00 | 4,135.93 | -1.66% | 64,600 |
| Sep 8, 2026 | 4,125.00 | 4,230.00 | 4,110.00 | 4,220.00 | 4,205.69 | 1.56% | 85,400 |
| Sep 7, 2026 | 4,300.00 | 4,300.00 | 4,150.00 | 4,155.00 | 4,140.92 | -2.92% | 80,200 |
| Sep 4, 2026 | 4,305.00 | 4,315.00 | 4,235.00 | 4,280.00 | 4,265.49 | 0.47% | 61,500 |
| Sep 3, 2026 | 4,230.00 | 4,300.00 | 4,225.00 | 4,260.00 | 4,245.56 | 1.43% | 100,900 |
| Sep 2, 2026 | 4,215.00 | 4,250.00 | 4,175.00 | 4,200.00 | 4,185.76 | -1.98% | 89,000 |
| Sep 1, 2026 | 4,280.00 | 4,305.00 | 4,250.00 | 4,285.00 | 4,270.47 | 0.12% | 90,400 |
| Aug 31, 2026 | 4,210.00 | 4,280.00 | 4,200.00 | 4,280.00 | 4,265.49 | 1.66% | 102,800 |
| Aug 28, 2026 | 4,200.00 | 4,240.00 | 4,175.00 | 4,210.00 | 4,195.73 | 1.69% | 95,000 |
| Aug 27, 2026 | 4,095.00 | 4,210.00 | 4,095.00 | 4,140.00 | 4,125.97 | 0.49% | 79,000 |
| Aug 26, 2026 | 4,150.00 | 4,175.00 | 4,100.00 | 4,120.00 | 4,106.03 | 0.49% | 61,800 |
| Aug 25, 2026 | 4,095.00 | 4,135.00 | 4,065.00 | 4,100.00 | 4,086.10 | 0.12% | 89,100 |
| Aug 24, 2026 | 4,060.00 | 4,135.00 | 4,040.00 | 4,095.00 | 4,081.12 | 1.49% | 100,100 |