Skip to main content
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
5,020.00
-20.00 (-0.40%)
At close: Dec 5, 2025

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,020.005,100.004,980.005,010.005,010.00-0.60%44,900
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
Oct 6, 20254,705.004,720.004,625.004,655.004,655.000.11%350,700
Oct 3, 20254,625.004,765.004,625.004,650.004,650.001.64%262,000
Oct 2, 20254,665.004,675.004,545.004,575.004,575.00-3.07%121,800
Oct 1, 20254,725.004,735.004,655.004,720.004,720.00-1.56%85,800
Sep 30, 20254,765.004,800.004,720.004,795.004,795.000.84%175,300
Sep 29, 20254,780.004,780.004,710.004,755.004,755.00-0.42%73,500
Sep 26, 20254,855.004,925.004,740.004,775.004,763.00-1.65%410,300
Sep 25, 20254,930.004,970.004,845.004,855.004,842.80-1.52%106,000
Sep 24, 20254,870.004,950.004,845.004,930.004,917.611.13%115,000
Sep 22, 20254,870.004,900.004,840.004,875.004,862.750.72%80,900
Sep 19, 20254,965.004,990.004,800.004,840.004,827.84-1.83%338,700
Sep 18, 20254,930.004,965.004,850.004,930.004,917.61-0.20%123,300
Sep 17, 20255,090.005,120.004,920.004,940.004,927.59-3.52%200,500
Sep 16, 20254,935.005,120.004,910.005,120.005,107.133.33%135,700
Sep 12, 20255,000.005,040.004,940.004,955.004,942.55-0.30%173,600
Sep 11, 20254,795.004,975.004,795.004,970.004,957.513.76%205,300
Sep 10, 20254,860.004,880.004,785.004,790.004,777.96-1.14%88,000
Sep 9, 20254,815.004,920.004,800.004,845.004,832.821.57%141,900
Sep 8, 20254,730.004,775.004,710.004,770.004,758.011.60%84,200
Sep 5, 20254,645.004,725.004,640.004,695.004,683.200.32%82,700
Sep 4, 20254,710.004,730.004,665.004,680.004,668.24-0.32%65,300
Sep 3, 20254,625.004,730.004,615.004,695.004,683.202.40%155,700
Sep 2, 20254,630.004,680.004,585.004,585.004,573.48-0.86%93,800
Sep 1, 20254,610.004,665.004,570.004,625.004,613.38-0.22%90,100
Aug 29, 20254,615.004,690.004,610.004,635.004,623.350.11%125,700
Aug 28, 20254,620.004,650.004,585.004,630.004,618.360.11%70,500
Aug 27, 20254,655.004,675.004,605.004,625.004,613.38-0.54%104,300
Aug 26, 20254,700.004,700.004,615.004,650.004,638.31-1.27%298,500
Aug 25, 20254,705.004,750.004,630.004,710.004,698.160.64%126,400
Aug 22, 20254,660.004,705.004,630.004,680.004,668.240.43%113,700
Aug 21, 20254,645.004,695.004,570.004,660.004,648.29-0.21%130,700
Aug 20, 20254,810.004,820.004,665.004,670.004,658.26-3.51%308,200
Aug 19, 20254,520.004,845.004,520.004,840.004,827.847.08%379,300
Aug 18, 20254,485.004,585.004,480.004,520.004,508.642.15%185,100
Aug 15, 20254,445.004,445.004,375.004,425.004,413.88-0.45%116,900
Aug 14, 20254,625.004,635.004,425.004,445.004,433.83-2.95%177,700
Aug 13, 20254,500.004,640.004,415.004,580.004,568.492.69%323,700
Aug 12, 20254,295.004,550.004,255.004,460.004,448.7914.21%554,600
Aug 8, 20253,900.003,925.003,855.003,905.003,895.19-0.51%126,800
Aug 7, 20253,905.003,960.003,905.003,925.003,915.140.51%88,700
Aug 6, 20253,900.003,905.003,810.003,905.003,895.190.39%154,400
Aug 5, 20253,950.003,980.003,880.003,890.003,880.22-147,400
Aug 4, 20253,830.003,900.003,825.003,890.003,880.220.65%74,000
Aug 1, 20253,845.003,900.003,840.003,865.003,855.290.91%99,000
Jul 31, 20253,800.003,840.003,800.003,830.003,820.370.52%62,600
Jul 30, 20253,825.003,855.003,800.003,810.003,800.43-0.39%89,900
Jul 29, 20253,730.003,840.003,725.003,825.003,815.392.55%173,900
Jul 28, 20253,700.003,765.003,680.003,730.003,720.631.22%189,900
Jul 25, 20253,675.003,710.003,670.003,685.003,675.740.27%86,700
Jul 24, 20253,670.003,715.003,665.003,675.003,665.760.41%103,900
Jul 23, 20253,740.003,740.003,635.003,660.003,650.80-1.61%94,100
Jul 22, 20253,740.003,830.003,720.003,720.003,710.65-0.27%122,900
Jul 18, 20253,745.003,750.003,715.003,730.003,720.63-0.40%71,600
Jul 17, 20253,650.003,750.003,640.003,745.003,735.592.18%91,400
Jul 16, 20253,645.003,700.003,635.003,665.003,655.791.24%105,500
Jul 15, 20253,660.003,665.003,615.003,620.003,610.90-1.09%56,400
Jul 14, 20253,630.003,660.003,615.003,660.003,650.800.41%76,700
Jul 11, 20253,700.003,715.003,645.003,645.003,635.84-0.95%74,000
Jul 10, 20253,680.003,700.003,635.003,680.003,670.75-0.14%108,600