Skip to main content
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
4,775.00
-80.00 (-1.65%)
Sep 26, 2025, 3:30 PM JST

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,855.004,925.004,740.004,775.004,775.00-1.65%410,300
Sep 25, 20254,930.004,970.004,845.004,855.004,855.00-1.52%106,000
Sep 24, 20254,870.004,950.004,845.004,930.004,930.001.13%115,000
Sep 22, 20254,870.004,900.004,840.004,875.004,875.000.72%80,900
Sep 19, 20254,965.004,990.004,800.004,840.004,840.00-1.83%338,700
Sep 18, 20254,930.004,965.004,850.004,930.004,930.00-0.20%123,300
Sep 17, 20255,090.005,120.004,920.004,940.004,940.00-3.52%200,500
Sep 16, 20254,935.005,120.004,910.005,120.005,120.003.33%200,500
Sep 12, 20255,000.005,040.004,940.004,955.004,955.00-0.30%173,600
Sep 11, 20254,795.004,975.004,795.004,970.004,970.003.76%205,300
Sep 10, 20254,860.004,880.004,785.004,790.004,790.00-1.14%88,000
Sep 9, 20254,815.004,920.004,800.004,845.004,845.001.57%141,900
Sep 8, 20254,730.004,775.004,710.004,770.004,770.001.60%84,200
Sep 5, 20254,645.004,725.004,640.004,695.004,695.000.32%82,700
Sep 4, 20254,710.004,730.004,665.004,680.004,680.00-0.32%65,300
Sep 3, 20254,625.004,730.004,615.004,695.004,695.002.40%155,700
Sep 2, 20254,630.004,680.004,585.004,585.004,585.00-0.86%93,800
Sep 1, 20254,610.004,665.004,570.004,625.004,625.00-0.22%90,100
Aug 29, 20254,615.004,690.004,610.004,635.004,635.000.11%125,700
Aug 28, 20254,620.004,650.004,585.004,630.004,630.000.11%70,500
Aug 27, 20254,655.004,675.004,605.004,625.004,625.00-0.54%104,300
Aug 26, 20254,700.004,700.004,615.004,650.004,650.00-1.27%298,500
Aug 25, 20254,705.004,750.004,630.004,710.004,710.000.64%126,400
Aug 22, 20254,660.004,705.004,630.004,680.004,680.000.43%113,700
Aug 21, 20254,645.004,695.004,570.004,660.004,660.00-0.21%130,700
Aug 20, 20254,810.004,820.004,665.004,670.004,670.00-3.51%308,200
Aug 19, 20254,520.004,845.004,520.004,840.004,840.007.08%379,300
Aug 18, 20254,485.004,585.004,480.004,520.004,520.002.15%185,100
Aug 15, 20254,445.004,445.004,375.004,425.004,425.00-0.45%116,900
Aug 14, 20254,625.004,635.004,425.004,445.004,445.00-2.95%177,700
Aug 13, 20254,500.004,640.004,415.004,580.004,580.002.69%323,700
Aug 12, 20254,295.004,550.004,255.004,460.004,460.0014.21%554,600
Aug 8, 20253,900.003,925.003,855.003,905.003,905.00-0.51%126,800
Aug 7, 20253,905.003,960.003,905.003,925.003,925.000.51%88,700
Aug 6, 20253,900.003,905.003,810.003,905.003,905.000.39%154,400
Aug 5, 20253,950.003,980.003,880.003,890.003,890.00-147,400
Aug 4, 20253,830.003,900.003,825.003,890.003,890.000.65%74,000
Aug 1, 20253,845.003,900.003,840.003,865.003,865.000.91%99,000
Jul 31, 20253,800.003,840.003,800.003,830.003,830.000.52%62,600
Jul 30, 20253,825.003,855.003,800.003,810.003,810.00-0.39%89,900
Jul 29, 20253,730.003,840.003,725.003,825.003,825.002.55%173,900
Jul 28, 20253,700.003,765.003,680.003,730.003,730.001.22%189,900
Jul 25, 20253,675.003,710.003,670.003,685.003,685.000.27%86,700
Jul 24, 20253,670.003,715.003,665.003,675.003,675.000.41%103,900
Jul 23, 20253,740.003,740.003,635.003,660.003,660.00-1.61%94,100
Jul 22, 20253,740.003,830.003,720.003,720.003,720.00-0.27%122,900
Jul 18, 20253,745.003,750.003,715.003,730.003,730.00-0.40%71,600
Jul 17, 20253,650.003,750.003,640.003,745.003,745.002.18%91,400
Jul 16, 20253,645.003,700.003,635.003,665.003,665.001.24%105,500
Jul 15, 20253,660.003,665.003,615.003,620.003,620.00-1.09%56,400