Skip to main content
logo
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
4,950.00
-45.00 (-0.90%)
Oct 19, 2026, 9:32 AM JST

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20264,965.004,995.004,945.004,950.004,950.00-0.90%12,000
Oct 16, 20264,875.005,040.004,870.004,995.004,995.003.74%105,100
Oct 15, 20264,780.004,850.004,765.004,815.004,815.000.10%104,700
Oct 14, 20264,830.004,865.004,780.004,810.004,810.00-0.41%80,400
Oct 13, 20264,915.004,930.004,790.004,830.004,830.00-0.82%94,100
Oct 9, 20264,700.004,890.004,700.004,870.004,870.003.84%190,200
Oct 8, 20264,615.004,695.004,600.004,690.004,690.001.63%102,400
Oct 7, 20264,515.004,620.004,510.004,615.004,615.002.33%130,300
Oct 6, 20264,500.004,540.004,470.004,510.004,510.001.12%89,500
Oct 5, 20264,480.004,525.004,370.004,460.004,460.00-0.34%152,300
Oct 2, 20264,460.004,500.004,435.004,475.004,475.001.02%99,500
Oct 1, 20264,355.004,465.004,355.004,430.004,430.001.03%100,200
Sep 30, 20264,410.004,415.004,340.004,385.004,385.00-0.57%90,400
Sep 29, 20264,420.004,450.004,390.004,410.004,410.00-86,500
Sep 28, 20264,420.004,485.004,420.004,425.004,410.00-0.34%101,100
Sep 25, 20264,360.004,480.004,360.004,440.004,424.951.60%142,900
Sep 24, 20264,325.004,455.004,310.004,370.004,355.190.58%138,000
Sep 18, 20264,385.004,420.004,330.004,345.004,330.27-0.91%370,400
Sep 17, 20264,290.004,405.004,290.004,385.004,370.142.10%126,400
Sep 16, 20264,340.004,370.004,290.004,295.004,280.44-0.69%105,100
Sep 15, 20264,330.004,335.004,260.004,325.004,310.340.82%104,800
Sep 14, 20264,260.004,335.004,240.004,290.004,275.460.47%93,500
Sep 11, 20264,180.004,270.004,165.004,270.004,255.531.07%105,500
Sep 10, 20264,090.004,240.004,090.004,225.004,210.681.81%64,400
Sep 9, 20264,190.004,205.004,150.004,150.004,135.93-1.66%64,600
Sep 8, 20264,125.004,230.004,110.004,220.004,205.691.56%85,400
Sep 7, 20264,300.004,300.004,150.004,155.004,140.92-2.92%80,200
Sep 4, 20264,305.004,315.004,235.004,280.004,265.490.47%61,500
Sep 3, 20264,230.004,300.004,225.004,260.004,245.561.43%100,900
Sep 2, 20264,215.004,250.004,175.004,200.004,185.76-1.98%89,000
Sep 1, 20264,280.004,305.004,250.004,285.004,270.470.12%90,400
Aug 31, 20264,210.004,280.004,200.004,280.004,265.491.66%102,800
Aug 28, 20264,200.004,240.004,175.004,210.004,195.731.69%95,000
Aug 27, 20264,095.004,210.004,095.004,140.004,125.970.49%79,000
Aug 26, 20264,150.004,175.004,100.004,120.004,106.030.49%61,800
Aug 25, 20264,095.004,135.004,065.004,100.004,086.100.12%89,100
Aug 24, 20264,060.004,135.004,040.004,095.004,081.121.49%100,100
Aug 21, 20264,045.004,055.003,975.004,035.004,021.32-113,700
Aug 20, 20264,020.004,035.003,990.004,035.004,021.321.64%73,000
Aug 19, 20263,970.003,990.003,905.003,970.003,956.540.13%86,200
Aug 18, 20263,955.003,995.003,920.003,965.003,951.56-0.25%70,500
Aug 17, 20264,075.004,110.003,975.003,975.003,961.53-3.64%88,000
Aug 14, 20264,030.004,150.003,995.004,125.004,111.022.87%107,900
Aug 13, 20263,995.004,045.003,960.004,010.003,996.41-0.37%65,200
Aug 12, 20264,010.004,050.003,945.004,025.004,011.361.64%85,400
Aug 10, 20263,920.004,020.003,825.003,960.003,946.58-2.46%126,200
Aug 7, 20264,085.004,135.004,040.004,060.004,046.24-0.25%100,300
Aug 6, 20264,000.004,090.003,985.004,070.004,056.201.50%71,000
Aug 5, 20263,990.004,030.003,985.004,010.003,996.410.50%69,700
Aug 4, 20264,025.004,095.003,950.003,990.003,976.47-0.75%91,000