Skip to main content
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
3,605.00
-60.00 (-1.64%)
Mar 9, 2026, 1:55 PM JST

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,500.003,695.003,500.003,665.003,665.007.01%395,000
Mar 5, 20263,540.003,555.003,405.003,425.003,425.00-1.30%307,500
Mar 4, 20263,545.003,545.003,320.003,470.003,470.00-1.56%759,100
Mar 3, 20263,685.003,700.003,505.003,525.003,525.00-4.34%327,300
Mar 2, 20263,800.003,810.003,655.003,685.003,685.00-6.11%329,800
Feb 27, 20263,990.003,990.003,870.003,925.003,925.00-0.51%150,000
Feb 26, 20263,900.003,955.003,865.003,945.003,945.002.73%129,900
Feb 25, 20263,875.003,910.003,830.003,840.003,840.000.39%166,200
Feb 24, 20263,930.003,965.003,800.003,825.003,825.00-4.38%182,100
Feb 20, 20263,985.004,040.003,945.004,000.004,000.000.88%114,000
Feb 19, 20264,005.004,025.003,930.003,965.003,965.00-1.25%185,300
Feb 18, 20263,965.004,035.003,935.004,015.004,015.001.01%182,700
Feb 17, 20264,020.004,040.003,950.003,975.003,975.00-0.38%107,400
Feb 16, 20263,995.004,005.003,940.003,990.003,990.000.88%119,900
Feb 13, 20264,125.004,185.003,940.003,955.003,955.00-5.72%177,200
Feb 12, 20264,250.004,335.004,165.004,195.004,195.00-2.44%259,500
Feb 10, 20264,270.004,385.004,255.004,300.004,300.002.14%189,600
Feb 9, 20264,355.004,390.004,040.004,210.004,210.00-2.21%296,800
Feb 6, 20264,420.004,450.004,305.004,305.004,305.00-4.12%115,700
Feb 5, 20264,485.004,535.004,440.004,490.004,490.001.13%130,900
Feb 4, 20264,660.004,660.004,320.004,440.004,440.00-6.13%308,200
Feb 3, 20264,710.004,760.004,700.004,730.004,730.000.11%80,300
Feb 2, 20264,820.004,820.004,680.004,725.004,725.00-1.15%85,300
Jan 30, 20264,795.004,825.004,760.004,780.004,780.00-0.31%115,600
Jan 29, 20264,820.004,830.004,730.004,795.004,795.00-0.72%79,600
Jan 28, 20264,900.004,900.004,830.004,830.004,830.00-2.03%59,800
Jan 27, 20264,935.004,970.004,910.004,930.004,930.00-80,700
Jan 26, 20264,985.005,020.004,885.004,930.004,930.00-2.57%123,200
Jan 23, 20265,050.005,130.005,030.005,060.005,060.001.20%74,300
Jan 22, 20265,040.005,060.005,000.005,000.005,000.00-0.79%97,100
Jan 21, 20265,000.005,060.004,995.005,040.005,040.00-51,100
Jan 20, 20265,060.005,100.005,010.005,040.005,040.00-0.98%70,200
Jan 19, 20265,180.005,200.005,090.005,090.005,090.00-1.55%49,600
Jan 16, 20265,140.005,200.005,080.005,170.005,170.00-1.15%61,200
Jan 15, 20265,240.005,260.005,180.005,230.005,230.00-0.76%54,100
Jan 14, 20265,200.005,290.005,180.005,270.005,270.002.93%93,700
Jan 13, 20265,080.005,200.005,040.005,120.005,120.001.59%89,100
Jan 9, 20265,030.005,060.004,990.005,040.005,040.000.20%50,000
Jan 8, 20265,020.005,050.004,985.005,030.005,030.001.00%80,200
Jan 7, 20265,030.005,030.004,940.004,980.004,980.00-0.80%82,200
Jan 6, 20265,050.005,060.004,995.005,020.005,020.000.80%65,200
Jan 5, 20265,100.005,110.004,945.004,980.004,980.00-1.58%117,000
Dec 30, 20255,140.005,140.005,060.005,060.005,060.00-1.75%59,300
Dec 29, 20255,090.005,170.005,080.005,150.005,150.000.39%87,100
Dec 26, 20255,160.005,180.005,090.005,130.005,130.00-0.58%61,800
Dec 25, 20255,100.005,210.005,100.005,160.005,160.00-68,100
Dec 24, 20255,100.005,180.005,080.005,160.005,160.001.18%66,100
Dec 23, 20255,010.005,120.005,010.005,100.005,100.001.80%83,000
Dec 22, 20255,100.005,120.005,010.005,010.005,010.00-1.18%69,900
Dec 19, 20255,000.005,100.005,000.005,070.005,070.001.20%162,800
Dec 18, 20255,030.005,080.005,010.005,010.005,010.00-0.99%56,700
Dec 17, 20255,020.005,070.004,965.005,060.005,060.001.00%67,200
Dec 16, 20255,070.005,120.005,000.005,010.005,010.00-3.09%82,400
Dec 15, 20255,050.005,190.005,050.005,170.005,170.002.99%102,200
Dec 12, 20255,050.005,080.004,990.005,020.005,020.001.11%86,800
Dec 11, 20255,080.005,090.004,895.004,965.004,965.00-0.90%72,100
Dec 10, 20255,140.005,140.005,000.005,010.005,010.00-2.53%88,000
Dec 9, 20255,020.005,140.005,020.005,140.005,140.002.39%94,000
Dec 8, 20255,020.005,080.005,010.005,020.005,020.00-62,400
Dec 5, 20255,020.005,100.004,980.005,020.005,020.00-0.40%72,100
Dec 4, 20255,090.005,120.005,030.005,040.005,040.000.20%61,700
Dec 3, 20255,000.005,090.005,000.005,030.005,030.000.20%72,300
Dec 2, 20255,030.005,100.005,010.005,020.005,020.00-0.20%70,500
Dec 1, 20255,130.005,130.004,995.005,030.005,030.00-1.95%132,200
Nov 28, 20255,130.005,210.005,130.005,130.005,130.00-0.39%73,300
Nov 27, 20255,110.005,170.005,080.005,150.005,150.001.78%71,900
Nov 26, 20255,060.005,090.005,010.005,060.005,060.002.02%135,200
Nov 25, 20255,020.005,030.004,955.004,960.004,960.00-1.39%106,000
Nov 21, 20254,985.005,100.004,975.005,030.005,030.000.90%188,800
Nov 20, 20255,100.005,120.004,985.004,985.004,985.00-1.29%106,600
Nov 19, 20255,160.005,170.005,050.005,050.005,050.00-0.79%99,800
Nov 18, 20255,150.005,230.005,040.005,090.005,090.00-2.12%117,100
Nov 17, 20255,150.005,290.005,050.005,200.005,200.001.76%123,800
Nov 14, 20255,170.005,220.005,070.005,110.005,110.00-1.92%88,000
Nov 13, 20255,060.005,290.005,060.005,210.005,210.002.36%119,000
Nov 12, 20255,310.005,330.005,030.005,090.005,090.00-4.14%213,500
Nov 11, 20255,080.005,350.005,050.005,310.005,310.004.53%274,500
Nov 10, 20254,710.005,160.004,710.005,080.005,080.001.20%378,900
Nov 7, 20254,885.005,050.004,860.005,020.005,020.003.29%233,000
Nov 6, 20254,900.004,980.004,845.004,860.004,860.00-0.72%131,700
Nov 5, 20254,925.004,955.004,770.004,895.004,895.00-0.71%152,000
Nov 4, 20254,940.005,070.004,840.004,930.004,930.00-1.10%212,100
Oct 31, 20254,650.005,020.004,650.004,985.004,985.008.37%386,100
Oct 30, 20254,460.004,620.004,460.004,600.004,600.003.60%209,800
Oct 29, 20254,460.004,470.004,400.004,440.004,440.00-0.67%109,200
Oct 28, 20254,580.004,590.004,450.004,470.004,470.00-2.51%104,300
Oct 27, 20254,580.004,640.004,570.004,585.004,585.001.66%78,300
Oct 24, 20254,535.004,550.004,500.004,510.004,510.00-0.33%47,400
Oct 23, 20254,505.004,560.004,470.004,525.004,525.00-0.33%47,900
Oct 22, 20254,490.004,550.004,490.004,540.004,540.001.11%120,700
Oct 21, 20254,445.004,500.004,425.004,490.004,490.000.90%76,800
Oct 20, 20254,430.004,455.004,380.004,450.004,450.001.83%100,900
Oct 17, 20254,395.004,395.004,320.004,370.004,370.00-0.79%87,800
Oct 16, 20254,465.004,465.004,370.004,405.004,405.00-1.01%96,300
Oct 15, 20254,500.004,510.004,390.004,450.004,450.00-0.45%103,500
Oct 14, 20254,405.004,550.004,400.004,470.004,470.000.68%169,700
Oct 10, 20254,575.004,575.004,415.004,440.004,440.00-3.90%170,200
Oct 9, 20254,615.004,650.004,570.004,620.004,620.00-0.86%120,200
Oct 8, 20254,655.004,705.004,640.004,660.004,660.00-0.85%87,300
Oct 7, 20254,650.004,715.004,615.004,700.004,700.000.97%378,700