Skip to main content
JustSystems Corporation (TYO:4686)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
+55.00 (1.49%)
Apr 28, 2026, 3:30 PM JST

JustSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,730.003,775.003,700.003,750.003,750.001.49%156,000
Apr 27, 20263,600.003,775.003,575.003,695.003,695.003.21%234,000
Apr 24, 20263,595.003,640.003,555.003,580.003,580.000.56%119,100
Apr 23, 20263,565.003,595.003,505.003,560.003,560.00-2.06%134,700
Apr 22, 20263,580.003,645.003,575.003,635.003,635.000.97%88,500
Apr 21, 20263,640.003,680.003,590.003,600.003,600.00-0.41%75,500
Apr 20, 20263,650.003,650.003,580.003,615.003,615.00-0.96%102,800
Apr 17, 20263,620.003,680.003,610.003,650.003,650.000.97%109,700
Apr 16, 20263,655.003,695.003,615.003,615.003,615.000.42%125,800
Apr 15, 20263,615.003,665.003,600.003,600.003,600.000.84%117,600
Apr 14, 20263,585.003,595.003,525.003,570.003,570.001.28%83,200
Apr 13, 20263,545.003,565.003,505.003,525.003,525.00-1.67%83,500
Apr 10, 20263,590.003,600.003,535.003,585.003,585.00-0.83%111,200
Apr 9, 20263,645.003,650.003,595.003,615.003,615.00-1.09%115,100
Apr 8, 20263,660.003,685.003,640.003,655.003,655.001.95%119,900
Apr 7, 20263,580.003,620.003,565.003,585.003,585.001.41%88,900
Apr 6, 20263,530.003,595.003,530.003,535.003,535.000.14%66,300
Apr 3, 20263,535.003,575.003,515.003,530.003,530.000.86%68,000
Apr 2, 20263,575.003,605.003,495.003,500.003,500.00-2.10%102,100
Apr 1, 20263,540.003,575.003,535.003,575.003,575.002.44%81,000
Mar 31, 20263,500.003,540.003,475.003,490.003,490.001.01%110,300
Mar 30, 20263,345.003,455.003,345.003,455.003,455.00-1.00%134,100
Mar 27, 20263,520.003,525.003,485.003,490.003,478.00-0.29%79,000
Mar 26, 20263,550.003,550.003,465.003,500.003,487.97-0.71%82,300
Mar 25, 20263,480.003,535.003,480.003,525.003,512.880.28%87,400
Mar 24, 20263,500.003,560.003,500.003,515.003,502.911.30%75,100
Mar 23, 20263,445.003,500.003,425.003,470.003,458.07-1.28%110,800
Mar 19, 20263,575.003,625.003,510.003,515.003,502.91-3.57%135,700
Mar 18, 20263,560.003,645.003,555.003,645.003,632.472.10%103,500
Mar 17, 20263,585.003,605.003,540.003,570.003,557.72-0.56%91,100
Mar 16, 20263,505.003,605.003,505.003,590.003,577.660.98%92,800
Mar 13, 20263,525.003,600.003,525.003,555.003,542.780.28%100,700
Mar 12, 20263,505.003,560.003,495.003,545.003,532.81-1.94%104,200
Mar 11, 20263,605.003,660.003,595.003,615.003,602.57-0.69%89,900
Mar 10, 20263,635.003,700.003,605.003,640.003,627.480.55%131,900
Mar 9, 20263,550.003,640.003,530.003,620.003,607.55-1.23%190,600
Mar 6, 20263,500.003,695.003,500.003,665.003,652.407.01%395,000
Mar 5, 20263,540.003,555.003,405.003,425.003,413.22-1.30%307,500
Mar 4, 20263,545.003,545.003,320.003,470.003,458.07-1.56%759,100
Mar 3, 20263,685.003,700.003,505.003,525.003,512.88-4.34%327,300
Mar 2, 20263,800.003,810.003,655.003,685.003,672.33-6.11%329,800
Feb 27, 20263,990.003,990.003,870.003,925.003,911.50-0.51%150,000
Feb 26, 20263,900.003,955.003,865.003,945.003,931.442.73%129,900
Feb 25, 20263,875.003,910.003,830.003,840.003,826.800.39%166,200
Feb 24, 20263,930.003,965.003,800.003,825.003,811.85-4.38%182,100
Feb 20, 20263,985.004,040.003,945.004,000.003,986.250.88%114,000
Feb 19, 20264,005.004,025.003,930.003,965.003,951.37-1.25%185,300
Feb 18, 20263,965.004,035.003,935.004,015.004,001.191.01%182,700
Feb 17, 20264,020.004,040.003,950.003,975.003,961.33-0.38%107,400
Feb 16, 20263,995.004,005.003,940.003,990.003,976.280.88%119,900
Feb 13, 20264,125.004,185.003,940.003,955.003,941.40-5.72%177,200
Feb 12, 20264,250.004,335.004,165.004,195.004,180.58-2.44%259,500
Feb 10, 20264,270.004,385.004,255.004,300.004,285.212.14%189,600
Feb 9, 20264,355.004,390.004,040.004,210.004,195.52-2.21%296,800
Feb 6, 20264,420.004,450.004,305.004,305.004,290.20-4.12%115,700
Feb 5, 20264,485.004,535.004,440.004,490.004,474.561.13%130,900
Feb 4, 20264,660.004,660.004,320.004,440.004,424.73-6.13%308,200
Feb 3, 20264,710.004,760.004,700.004,730.004,713.740.11%80,300
Feb 2, 20264,820.004,820.004,680.004,725.004,708.75-1.15%85,300
Jan 30, 20264,795.004,825.004,760.004,780.004,763.56-0.31%115,600
Jan 29, 20264,820.004,830.004,730.004,795.004,778.51-0.72%79,600
Jan 28, 20264,900.004,900.004,830.004,830.004,813.39-2.03%59,800
Jan 27, 20264,935.004,970.004,910.004,930.004,913.05-80,700
Jan 26, 20264,985.005,020.004,885.004,930.004,913.05-2.57%123,200
Jan 23, 20265,050.005,130.005,030.005,060.005,042.601.20%74,300
Jan 22, 20265,040.005,060.005,000.005,000.004,982.81-0.79%97,100
Jan 21, 20265,000.005,060.004,995.005,040.005,022.67-51,100
Jan 20, 20265,060.005,100.005,010.005,040.005,022.67-0.98%70,200
Jan 19, 20265,180.005,200.005,090.005,090.005,072.50-1.55%49,600
Jan 16, 20265,140.005,200.005,080.005,170.005,152.22-1.15%61,200
Jan 15, 20265,240.005,260.005,180.005,230.005,212.02-0.76%54,100
Jan 14, 20265,200.005,290.005,180.005,270.005,251.882.93%93,700
Jan 13, 20265,080.005,200.005,040.005,120.005,102.401.59%89,100
Jan 9, 20265,030.005,060.004,990.005,040.005,022.670.20%50,000
Jan 8, 20265,020.005,050.004,985.005,030.005,012.701.00%80,200
Jan 7, 20265,030.005,030.004,940.004,980.004,962.88-0.80%82,200
Jan 6, 20265,050.005,060.004,995.005,020.005,002.740.80%65,200
Jan 5, 20265,100.005,110.004,945.004,980.004,962.88-1.58%117,000
Dec 30, 20255,140.005,140.005,060.005,060.005,042.60-1.75%59,300
Dec 29, 20255,090.005,170.005,080.005,150.005,132.290.39%87,100
Dec 26, 20255,160.005,180.005,090.005,130.005,112.36-0.58%61,800
Dec 25, 20255,100.005,210.005,100.005,160.005,142.26-68,100
Dec 24, 20255,100.005,180.005,080.005,160.005,142.261.18%66,100
Dec 23, 20255,010.005,120.005,010.005,100.005,082.461.80%83,000
Dec 22, 20255,100.005,120.005,010.005,010.004,992.77-1.18%69,900
Dec 19, 20255,000.005,100.005,000.005,070.005,052.571.20%162,800
Dec 18, 20255,030.005,080.005,010.005,010.004,992.77-0.99%56,700
Dec 17, 20255,020.005,070.004,965.005,060.005,042.601.00%67,200
Dec 16, 20255,070.005,120.005,000.005,010.004,992.77-3.09%82,400
Dec 15, 20255,050.005,190.005,050.005,170.005,152.222.99%102,200
Dec 12, 20255,050.005,080.004,990.005,020.005,002.741.11%86,800
Dec 11, 20255,080.005,090.004,895.004,965.004,947.93-0.90%72,100
Dec 10, 20255,140.005,140.005,000.005,010.004,992.77-2.53%88,000
Dec 9, 20255,020.005,140.005,020.005,140.005,122.332.39%94,000
Dec 8, 20255,020.005,080.005,010.005,020.005,002.74-62,400
Dec 5, 20255,020.005,100.004,980.005,020.005,002.74-0.40%72,100
Dec 4, 20255,090.005,120.005,030.005,040.005,022.670.20%61,700
Dec 3, 20255,000.005,090.005,000.005,030.005,012.700.20%72,300
Dec 2, 20255,030.005,100.005,010.005,020.005,002.74-0.20%70,500
Dec 1, 20255,130.005,130.004,995.005,030.005,012.70-1.95%132,200