Skip to main content
logo
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
3,980.00
-80.00 (-1.97%)
May 27, 2026, 3:30 PM JST

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,070.004,080.003,970.003,990.00--1.72%101,600
May 26, 20263,945.004,075.003,940.004,060.004,060.002.92%181,000
May 25, 20263,910.003,950.003,850.003,945.003,945.001.41%137,600
May 22, 20263,845.003,900.003,825.003,890.003,890.001.57%73,800
May 21, 20263,775.003,860.003,775.003,830.003,830.001.06%84,200
May 20, 20263,805.003,815.003,740.003,790.003,790.00-1.30%97,200
May 19, 20263,855.003,870.003,795.003,840.003,840.000.79%128,100
May 18, 20263,735.003,825.003,715.003,810.003,810.002.01%153,700
May 15, 20263,680.003,770.003,645.003,735.003,735.003.18%172,700
May 14, 20263,680.003,715.003,615.003,620.003,620.00-1.90%129,100
May 13, 20263,680.003,745.003,655.003,690.003,690.000.54%125,200
May 12, 20263,690.003,760.003,655.003,670.003,670.00-1.21%124,300
May 11, 20263,775.003,785.003,710.003,715.003,715.00-0.80%103,200
May 8, 20263,765.003,790.003,715.003,745.003,745.001.35%139,200
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, 20263,345.003,455.003,345.003,455.003,455.00-0.58%134,100
Mar 27, 20263,520.003,525.003,485.003,490.003,475.00-0.29%79,000
Mar 26, 20263,550.003,550.003,465.003,500.003,484.96-0.71%82,300
Mar 25, 20263,480.003,535.003,480.003,525.003,509.850.28%87,400
Mar 24, 20263,500.003,560.003,500.003,515.003,499.891.30%75,100
Mar 23, 20263,445.003,500.003,425.003,470.003,455.09-1.28%110,800
Mar 19, 20263,575.003,625.003,510.003,515.003,499.89-3.57%135,700
Mar 18, 20263,560.003,645.003,555.003,645.003,629.332.10%103,500
Mar 17, 20263,585.003,605.003,540.003,570.003,554.66-0.56%91,100
Mar 16, 20263,505.003,605.003,505.003,590.003,574.570.98%92,800
Mar 13, 20263,525.003,600.003,525.003,555.003,539.720.28%100,700
Mar 12, 20263,505.003,560.003,495.003,545.003,529.76-1.94%104,200