Skip to main content
logo
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
-5.00 (-0.14%)
May 7, 2026, 3:30 PM JST

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,705.003,745.003,680.003,695.003,695.00-0.14%107,700
May 1, 20263,705.003,725.003,655.003,700.003,700.000.14%112,600
Apr 30, 20263,700.003,720.003,660.003,695.003,695.00-1.47%168,000
Apr 28, 20263,730.003,775.003,700.003,750.003,750.001.49%156,000
Apr 27, 20263,600.003,775.003,575.003,695.003,695.003.21%234,000
Apr 24, 20263,595.003,640.003,555.003,580.003,580.000.56%119,100
Apr 23, 20263,565.003,595.003,505.003,560.003,560.00-2.06%134,700
Apr 22, 20263,580.003,645.003,575.003,635.003,635.000.97%88,500
Apr 21, 20263,640.003,680.003,590.003,600.003,600.00-0.41%75,500
Apr 20, 20263,650.003,650.003,580.003,615.003,615.00-0.96%102,800
Apr 17, 20263,620.003,680.003,610.003,650.003,650.000.97%109,700
Apr 16, 20263,655.003,695.003,615.003,615.003,615.000.42%125,800
Apr 15, 20263,615.003,665.003,600.003,600.003,600.000.84%117,600
Apr 14, 20263,585.003,595.003,525.003,570.003,570.001.28%83,200
Apr 13, 20263,545.003,565.003,505.003,525.003,525.00-1.67%83,500
Apr 10, 20263,590.003,600.003,535.003,585.003,585.00-0.83%111,200
Apr 9, 20263,645.003,650.003,595.003,615.003,615.00-1.09%115,100
Apr 8, 20263,660.003,685.003,640.003,655.003,655.001.95%119,900
Apr 7, 20263,580.003,620.003,565.003,585.003,585.001.41%88,900
Apr 6, 20263,530.003,595.003,530.003,535.003,535.000.14%66,300
Apr 3, 20263,535.003,575.003,515.003,530.003,530.000.86%68,000
Apr 2, 20263,575.003,605.003,495.003,500.003,500.00-2.10%102,100
Apr 1, 20263,540.003,575.003,535.003,575.003,575.002.44%81,000
Mar 31, 20263,500.003,540.003,475.003,490.003,490.001.01%110,300
Mar 30, 20263,345.003,455.003,345.003,455.003,455.00-1.00%134,100
Mar 27, 20263,520.003,525.003,485.003,490.003,478.00-0.29%79,000
Mar 26, 20263,550.003,550.003,465.003,500.003,487.97-0.71%82,300
Mar 25, 20263,480.003,535.003,480.003,525.003,512.880.28%87,400
Mar 24, 20263,500.003,560.003,500.003,515.003,502.911.30%75,100
Mar 23, 20263,445.003,500.003,425.003,470.003,458.07-1.28%110,800
Mar 19, 20263,575.003,625.003,510.003,515.003,502.91-3.57%135,700
Mar 18, 20263,560.003,645.003,555.003,645.003,632.472.10%103,500
Mar 17, 20263,585.003,605.003,540.003,570.003,557.72-0.56%91,100
Mar 16, 20263,505.003,605.003,505.003,590.003,577.660.98%92,800
Mar 13, 20263,525.003,600.003,525.003,555.003,542.780.28%100,700
Mar 12, 20263,505.003,560.003,495.003,545.003,532.81-1.94%104,200
Mar 11, 20263,605.003,660.003,595.003,615.003,602.57-0.69%89,900
Mar 10, 20263,635.003,700.003,605.003,640.003,627.480.55%131,900
Mar 9, 20263,550.003,640.003,530.003,620.003,607.55-1.23%190,600
Mar 6, 20263,500.003,695.003,500.003,665.003,652.407.01%395,000
Mar 5, 20263,540.003,555.003,405.003,425.003,413.22-1.30%307,500
Mar 4, 20263,545.003,545.003,320.003,470.003,458.07-1.56%759,100
Mar 3, 20263,685.003,700.003,505.003,525.003,512.88-4.34%327,300
Mar 2, 20263,800.003,810.003,655.003,685.003,672.33-6.11%329,800
Feb 27, 20263,990.003,990.003,870.003,925.003,911.50-0.51%150,000
Feb 26, 20263,900.003,955.003,865.003,945.003,931.442.73%129,900
Feb 25, 20263,875.003,910.003,830.003,840.003,826.800.39%166,200
Feb 24, 20263,930.003,965.003,800.003,825.003,811.85-4.38%182,100
Feb 20, 20263,985.004,040.003,945.004,000.003,986.250.88%114,000
Feb 19, 20264,005.004,025.003,930.003,965.003,951.37-1.25%185,300