JustSystems Corporation (TYO:4686)
Japan · Delayed Price · Currency is JPY 4,125.00
+115.00 (2.87%)
Aug 14, 2026, 3:30 PM JST
JustSystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,030.00 | 4,150.00 | 3,995.00 | 4,125.00 | 4,125.00 | 2.87% | 107,900 |
| Aug 13, 2026 | 3,995.00 | 4,045.00 | 3,960.00 | 4,010.00 | 4,010.00 | -0.37% | 65,200 |
| Aug 12, 2026 | 4,010.00 | 4,050.00 | 3,945.00 | 4,025.00 | 4,025.00 | 1.64% | 85,400 |
| Aug 10, 2026 | 3,920.00 | 4,020.00 | 3,825.00 | 3,960.00 | 3,960.00 | -2.46% | 126,200 |
| Aug 7, 2026 | 4,085.00 | 4,135.00 | 4,040.00 | 4,060.00 | 4,060.00 | -0.25% | 100,300 |
| Aug 6, 2026 | 4,000.00 | 4,090.00 | 3,985.00 | 4,070.00 | 4,070.00 | 1.50% | 71,000 |
| Aug 5, 2026 | 3,990.00 | 4,030.00 | 3,985.00 | 4,010.00 | 4,010.00 | 0.50% | 69,700 |
| Aug 4, 2026 | 4,025.00 | 4,095.00 | 3,950.00 | 3,990.00 | 3,990.00 | -0.75% | 91,000 |
| Aug 3, 2026 | 4,030.00 | 4,035.00 | 3,920.00 | 4,020.00 | 4,020.00 | -0.25% | 91,800 |
| Jul 31, 2026 | 4,090.00 | 4,090.00 | 4,010.00 | 4,030.00 | 4,030.00 | -1.47% | 98,500 |
| Jul 30, 2026 | 4,080.00 | 4,095.00 | 4,005.00 | 4,090.00 | 4,090.00 | 0.62% | 91,600 |
| Jul 29, 2026 | 3,990.00 | 4,095.00 | 3,960.00 | 4,065.00 | 4,065.00 | 3.17% | 114,100 |
| Jul 28, 2026 | 3,970.00 | 3,980.00 | 3,920.00 | 3,940.00 | 3,940.00 | -0.51% | 90,400 |
| Jul 27, 2026 | 3,795.00 | 3,960.00 | 3,795.00 | 3,960.00 | 3,960.00 | 6.31% | 128,500 |
| Jul 24, 2026 | 3,650.00 | 3,745.00 | 3,650.00 | 3,725.00 | 3,725.00 | 0.13% | 62,000 |
| Jul 23, 2026 | 3,705.00 | 3,730.00 | 3,685.00 | 3,720.00 | 3,720.00 | -0.40% | 57,800 |
| Jul 22, 2026 | 3,790.00 | 3,820.00 | 3,735.00 | 3,735.00 | 3,735.00 | -1.58% | 68,800 |
| Jul 21, 2026 | 3,845.00 | 3,865.00 | 3,795.00 | 3,795.00 | 3,795.00 | -0.26% | 64,600 |
| Jul 17, 2026 | 3,815.00 | 3,865.00 | 3,760.00 | 3,805.00 | 3,805.00 | -0.78% | 75,700 |
| Jul 16, 2026 | 3,840.00 | 3,875.00 | 3,825.00 | 3,835.00 | 3,835.00 | -0.13% | 85,900 |
| Jul 15, 2026 | 3,870.00 | 3,895.00 | 3,800.00 | 3,840.00 | 3,840.00 | -1.16% | 84,300 |
| Jul 14, 2026 | 3,880.00 | 3,925.00 | 3,860.00 | 3,885.00 | 3,885.00 | 0.65% | 86,900 |
| Jul 13, 2026 | 3,930.00 | 3,940.00 | 3,840.00 | 3,860.00 | 3,860.00 | -2.65% | 73,400 |
| Jul 10, 2026 | 3,930.00 | 3,990.00 | 3,920.00 | 3,965.00 | 3,965.00 | 2.06% | 122,500 |
| Jul 9, 2026 | 3,875.00 | 3,935.00 | 3,870.00 | 3,885.00 | 3,885.00 | -1.52% | 73,200 |
| Jul 8, 2026 | 3,900.00 | 3,975.00 | 3,900.00 | 3,945.00 | 3,945.00 | -0.13% | 84,800 |
| Jul 7, 2026 | 3,955.00 | 3,995.00 | 3,940.00 | 3,950.00 | 3,950.00 | 0.38% | 83,700 |
| Jul 6, 2026 | 3,810.00 | 3,935.00 | 3,810.00 | 3,935.00 | 3,935.00 | 3.15% | 81,900 |
| Jul 3, 2026 | 3,775.00 | 3,845.00 | 3,775.00 | 3,815.00 | 3,815.00 | 1.06% | 84,200 |
| Jul 2, 2026 | 3,730.00 | 3,825.00 | 3,725.00 | 3,775.00 | 3,775.00 | 3.14% | 114,700 |
| Jul 1, 2026 | 3,625.00 | 3,670.00 | 3,625.00 | 3,660.00 | 3,660.00 | - | 65,000 |
| Jun 30, 2026 | 3,695.00 | 3,740.00 | 3,635.00 | 3,660.00 | 3,660.00 | -0.68% | 111,200 |
| Jun 29, 2026 | 3,665.00 | 3,755.00 | 3,655.00 | 3,685.00 | 3,685.00 | 2.08% | 99,700 |
| Jun 26, 2026 | 3,520.00 | 3,620.00 | 3,520.00 | 3,610.00 | 3,610.00 | 1.98% | 110,200 |
| Jun 25, 2026 | 3,650.00 | 3,650.00 | 3,530.00 | 3,540.00 | 3,540.00 | -1.53% | 91,400 |
| Jun 24, 2026 | 3,630.00 | 3,635.00 | 3,575.00 | 3,595.00 | 3,595.00 | -0.14% | 70,900 |
| Jun 23, 2026 | 3,675.00 | 3,675.00 | 3,595.00 | 3,600.00 | 3,600.00 | -3.10% | 93,100 |
| Jun 22, 2026 | 3,750.00 | 3,800.00 | 3,715.00 | 3,715.00 | 3,715.00 | -0.93% | 112,700 |
| Jun 19, 2026 | 3,785.00 | 3,800.00 | 3,680.00 | 3,750.00 | 3,750.00 | -0.92% | 331,500 |
| Jun 18, 2026 | 3,735.00 | 3,825.00 | 3,735.00 | 3,785.00 | 3,785.00 | 0.53% | 58,700 |
| Jun 17, 2026 | 3,780.00 | 3,805.00 | 3,735.00 | 3,765.00 | 3,765.00 | 0.40% | 82,800 |
| Jun 16, 2026 | 3,800.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.96% | 95,300 |
| Jun 15, 2026 | 3,810.00 | 3,875.00 | 3,805.00 | 3,825.00 | 3,825.00 | 0.79% | 83,900 |
| Jun 12, 2026 | 3,840.00 | 3,845.00 | 3,785.00 | 3,795.00 | 3,795.00 | -1.43% | 117,800 |
| Jun 11, 2026 | 3,895.00 | 3,895.00 | 3,810.00 | 3,850.00 | 3,850.00 | -0.90% | 96,600 |
| Jun 10, 2026 | 3,880.00 | 3,900.00 | 3,800.00 | 3,885.00 | 3,885.00 | -0.38% | 125,100 |
| Jun 9, 2026 | 3,950.00 | 3,965.00 | 3,855.00 | 3,900.00 | 3,900.00 | -0.26% | 100,200 |
| Jun 8, 2026 | 3,995.00 | 4,020.00 | 3,865.00 | 3,910.00 | 3,910.00 | -3.46% | 127,800 |
| Jun 5, 2026 | 4,085.00 | 4,105.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.12% | 68,800 |
| Jun 4, 2026 | 4,020.00 | 4,085.00 | 4,005.00 | 4,045.00 | 4,045.00 | -1.10% | 124,000 |