JUSTSYSTEMS CORPORATION 4686
TSE · Japan · Technologiedienstleistungen
¥4.475,00+45,00 (+1,02 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.475,00 | +1,02 % | ¥4.460,00 | ¥4.500,00 | ¥4.435,00 | 99,50K |
| 2026-10-01 | ¥4.430,00 | +1,03 % | ¥4.355,00 | ¥4.465,00 | ¥4.355,00 | 100,20K |
| 2026-09-30 | ¥4.385,00 | -0,57 % | ¥4.410,00 | ¥4.415,00 | ¥4.340,00 | 90,40K |
| 2026-09-29 | ¥4.410,00 | -0,34 % | ¥4.420,00 | ¥4.450,00 | ¥4.390,00 | 86,50K |
| 2026-09-28 | ¥4.425,00 | -0,34 % | ¥4.420,00 | ¥4.485,00 | ¥4.420,00 | 101,10K |
| 2026-09-25 | ¥4.440,00 | +1,60 % | ¥4.360,00 | ¥4.480,00 | ¥4.360,00 | 142,90K |
| 2026-09-24 | ¥4.370,00 | +0,58 % | ¥4.325,00 | ¥4.455,00 | ¥4.310,00 | 138,00K |
| 2026-09-18 | ¥4.345,00 | -0,91 % | ¥4.385,00 | ¥4.420,00 | ¥4.330,00 | 370,40K |
| 2026-09-17 | ¥4.385,00 | +2,10 % | ¥4.290,00 | ¥4.405,00 | ¥4.290,00 | 126,40K |
| 2026-09-16 | ¥4.295,00 | -0,69 % | ¥4.340,00 | ¥4.370,00 | ¥4.290,00 | 105,10K |
| 2026-09-15 | ¥4.325,00 | +0,82 % | ¥4.330,00 | ¥4.335,00 | ¥4.260,00 | 104,80K |
| 2026-09-14 | ¥4.290,00 | +0,47 % | ¥4.260,00 | ¥4.335,00 | ¥4.240,00 | 93,50K |
| 2026-09-11 | ¥4.270,00 | +1,07 % | ¥4.180,00 | ¥4.270,00 | ¥4.165,00 | 105,50K |
| 2026-09-10 | ¥4.225,00 | +1,81 % | ¥4.090,00 | ¥4.240,00 | ¥4.090,00 | 64,40K |
| 2026-09-09 | ¥4.150,00 | -1,66 % | ¥4.190,00 | ¥4.205,00 | ¥4.150,00 | 64,60K |
| 2026-09-08 | ¥4.220,00 | +1,56 % | ¥4.125,00 | ¥4.230,00 | ¥4.110,00 | 85,40K |
| 2026-09-07 | ¥4.155,00 | -2,92 % | ¥4.300,00 | ¥4.300,00 | ¥4.150,00 | 80,20K |
| 2026-09-04 | ¥4.280,00 | +0,47 % | ¥4.305,00 | ¥4.315,00 | ¥4.235,00 | 61,50K |
| 2026-09-03 | ¥4.260,00 | +1,43 % | ¥4.230,00 | ¥4.300,00 | ¥4.225,00 | 100,90K |
| 2026-09-02 | ¥4.200,00 | -1,98 % | ¥4.215,00 | ¥4.250,00 | ¥4.175,00 | 89,00K |
| 2026-09-01 | ¥4.285,00 | +0,12 % | ¥4.280,00 | ¥4.305,00 | ¥4.250,00 | 90,40K |
| 2026-08-31 | ¥4.280,00 | +1,66 % | ¥4.210,00 | ¥4.280,00 | ¥4.200,00 | 102,80K |
| 2026-08-28 | ¥4.210,00 | +1,69 % | ¥4.200,00 | ¥4.240,00 | ¥4.175,00 | 95,00K |
| 2026-08-27 | ¥4.140,00 | +0,49 % | ¥4.095,00 | ¥4.210,00 | ¥4.095,00 | 79,00K |
| 2026-08-26 | ¥4.120,00 | +0,49 % | ¥4.150,00 | ¥4.175,00 | ¥4.100,00 | 61,80K |
| 2026-08-25 | ¥4.100,00 | +0,12 % | ¥4.095,00 | ¥4.135,00 | ¥4.065,00 | 89,10K |
| 2026-08-24 | ¥4.095,00 | +1,49 % | ¥4.060,00 | ¥4.135,00 | ¥4.040,00 | 100,10K |
| 2026-08-21 | ¥4.035,00 | 0,00 % | ¥4.045,00 | ¥4.055,00 | ¥3.975,00 | 113,70K |
| 2026-08-20 | ¥4.035,00 | +1,64 % | ¥4.020,00 | ¥4.035,00 | ¥3.990,00 | 73,00K |
| 2026-08-19 | ¥3.970,00 | +0,13 % | ¥3.970,00 | ¥3.990,00 | ¥3.905,00 | 86,20K |
| 2026-08-18 | ¥3.965,00 | -0,25 % | ¥3.955,00 | ¥3.995,00 | ¥3.920,00 | 70,50K |
| 2026-08-17 | ¥3.975,00 | -3,64 % | ¥4.075,00 | ¥4.110,00 | ¥3.975,00 | 88,00K |
| 2026-08-14 | ¥4.125,00 | +2,87 % | ¥4.030,00 | ¥4.150,00 | ¥3.995,00 | 107,90K |
| 2026-08-13 | ¥4.010,00 | -0,37 % | ¥3.995,00 | ¥4.045,00 | ¥3.960,00 | 65,20K |
| 2026-08-12 | ¥4.025,00 | +1,64 % | ¥4.010,00 | ¥4.050,00 | ¥3.945,00 | 85,40K |
| 2026-08-10 | ¥3.960,00 | -2,46 % | ¥3.920,00 | ¥4.020,00 | ¥3.825,00 | 126,20K |
| 2026-08-07 | ¥4.060,00 | -0,25 % | ¥4.085,00 | ¥4.135,00 | ¥4.040,00 | 100,30K |
| 2026-08-06 | ¥4.070,00 | +1,50 % | ¥4.000,00 | ¥4.090,00 | ¥3.985,00 | 71,00K |
| 2026-08-05 | ¥4.010,00 | +0,50 % | ¥3.990,00 | ¥4.030,00 | ¥3.985,00 | 69,70K |
| 2026-08-04 | ¥3.990,00 | -0,75 % | ¥4.025,00 | ¥4.095,00 | ¥3.950,00 | 91,00K |
| 2026-08-03 | ¥4.020,00 | -0,25 % | ¥4.030,00 | ¥4.035,00 | ¥3.920,00 | 91,80K |
| 2026-07-31 | ¥4.030,00 | -1,47 % | ¥4.090,00 | ¥4.090,00 | ¥4.010,00 | 98,50K |
| 2026-07-30 | ¥4.090,00 | +0,62 % | ¥4.080,00 | ¥4.095,00 | ¥4.005,00 | 91,60K |
| 2026-07-29 | ¥4.065,00 | +3,17 % | ¥3.990,00 | ¥4.095,00 | ¥3.960,00 | 114,10K |
| 2026-07-28 | ¥3.940,00 | -0,51 % | ¥3.970,00 | ¥3.980,00 | ¥3.920,00 | 90,40K |
| 2026-07-27 | ¥3.960,00 | +6,31 % | ¥3.795,00 | ¥3.960,00 | ¥3.795,00 | 128,50K |
| 2026-07-24 | ¥3.725,00 | +0,13 % | ¥3.650,00 | ¥3.745,00 | ¥3.650,00 | 62,00K |
| 2026-07-23 | ¥3.720,00 | -0,40 % | ¥3.705,00 | ¥3.730,00 | ¥3.685,00 | 57,80K |
| 2026-07-22 | ¥3.735,00 | -1,58 % | ¥3.790,00 | ¥3.820,00 | ¥3.735,00 | 68,80K |
| 2026-07-21 | ¥3.795,00 | -0,26 % | ¥3.845,00 | ¥3.865,00 | ¥3.795,00 | 64,60K |
| 2026-07-17 | ¥3.805,00 | -0,78 % | ¥3.815,00 | ¥3.865,00 | ¥3.760,00 | 75,70K |
| 2026-07-16 | ¥3.835,00 | -0,13 % | ¥3.840,00 | ¥3.875,00 | ¥3.825,00 | 85,90K |
| 2026-07-15 | ¥3.840,00 | -1,16 % | ¥3.870,00 | ¥3.895,00 | ¥3.800,00 | 84,30K |
| 2026-07-14 | ¥3.885,00 | +0,65 % | ¥3.880,00 | ¥3.925,00 | ¥3.860,00 | 86,90K |
| 2026-07-13 | ¥3.860,00 | -2,65 % | ¥3.930,00 | ¥3.940,00 | ¥3.840,00 | 73,40K |
| 2026-07-10 | ¥3.965,00 | +2,06 % | ¥3.930,00 | ¥3.990,00 | ¥3.920,00 | 122,50K |
| 2026-07-09 | ¥3.885,00 | -1,52 % | ¥3.875,00 | ¥3.935,00 | ¥3.870,00 | 73,20K |
| 2026-07-08 | ¥3.945,00 | -0,13 % | ¥3.900,00 | ¥3.975,00 | ¥3.900,00 | 84,80K |
| 2026-07-07 | ¥3.950,00 | +0,38 % | ¥3.955,00 | ¥3.995,00 | ¥3.940,00 | 83,70K |
| 2026-07-06 | ¥3.935,00 | +3,15 % | ¥3.810,00 | ¥3.935,00 | ¥3.810,00 | 81,90K |
| 2026-07-03 | ¥3.815,00 | +1,06 % | ¥3.775,00 | ¥3.845,00 | ¥3.775,00 | 84,20K |
| 2026-07-02 | ¥3.775,00 | +3,14 % | ¥3.730,00 | ¥3.825,00 | ¥3.725,00 | 114,70K |
| 2026-07-01 | ¥3.660,00 | 0,00 % | ¥3.625,00 | ¥3.670,00 | ¥3.625,00 | 65,00K |
| 2026-06-30 | ¥3.660,00 | -0,68 % | ¥3.695,00 | ¥3.740,00 | ¥3.635,00 | 111,20K |
| 2026-06-29 | ¥3.685,00 | +2,08 % | ¥3.665,00 | ¥3.755,00 | ¥3.655,00 | 99,70K |
| 2026-06-26 | ¥3.610,00 | +1,98 % | ¥3.520,00 | ¥3.620,00 | ¥3.520,00 | 110,20K |
| 2026-06-25 | ¥3.540,00 | -1,53 % | ¥3.650,00 | ¥3.650,00 | ¥3.530,00 | 91,40K |
| 2026-06-24 | ¥3.595,00 | -0,14 % | ¥3.630,00 | ¥3.635,00 | ¥3.575,00 | 70,90K |
| 2026-06-23 | ¥3.600,00 | -3,10 % | ¥3.675,00 | ¥3.675,00 | ¥3.595,00 | 93,10K |
| 2026-06-22 | ¥3.715,00 | -0,93 % | ¥3.750,00 | ¥3.800,00 | ¥3.715,00 | 112,70K |
| 2026-06-19 | ¥3.750,00 | -0,92 % | ¥3.785,00 | ¥3.800,00 | ¥3.680,00 | 331,50K |
| 2026-06-18 | ¥3.785,00 | +0,53 % | ¥3.735,00 | ¥3.825,00 | ¥3.735,00 | 58,70K |
| 2026-06-17 | ¥3.765,00 | +0,40 % | ¥3.780,00 | ¥3.805,00 | ¥3.735,00 | 82,80K |
| 2026-06-16 | ¥3.750,00 | -1,96 % | ¥3.800,00 | ¥3.810,00 | ¥3.750,00 | 95,30K |
| 2026-06-15 | ¥3.825,00 | +0,79 % | ¥3.810,00 | ¥3.875,00 | ¥3.805,00 | 83,90K |
| 2026-06-12 | ¥3.795,00 | -1,43 % | ¥3.840,00 | ¥3.845,00 | ¥3.785,00 | 117,80K |
| 2026-06-11 | ¥3.850,00 | -0,90 % | ¥3.895,00 | ¥3.895,00 | ¥3.810,00 | 96,60K |
| 2026-06-10 | ¥3.885,00 | -0,38 % | ¥3.880,00 | ¥3.900,00 | ¥3.800,00 | 125,10K |
| 2026-06-09 | ¥3.900,00 | -0,26 % | ¥3.950,00 | ¥3.965,00 | ¥3.855,00 | 100,20K |
| 2026-06-08 | ¥3.910,00 | -3,46 % | ¥3.995,00 | ¥4.020,00 | ¥3.865,00 | 127,80K |
| 2026-06-05 | ¥4.050,00 | +0,12 % | ¥4.085,00 | ¥4.105,00 | ¥4.035,00 | 68,80K |
| 2026-06-04 | ¥4.045,00 | -1,10 % | ¥4.020,00 | ¥4.085,00 | ¥4.005,00 | 124,00K |
| 2026-06-03 | ¥4.090,00 | -0,97 % | ¥4.060,00 | ¥4.100,00 | ¥4.000,00 | 153,10K |
| 2026-06-02 | ¥4.130,00 | -1,90 % | ¥4.225,00 | ¥4.290,00 | ¥4.110,00 | 179,30K |
| 2026-06-01 | ¥4.210,00 | +3,06 % | ¥4.155,00 | ¥4.260,00 | ¥4.135,00 | 180,10K |
| 2026-05-29 | ¥4.085,00 | +2,51 % | ¥3.985,00 | ¥4.235,00 | ¥3.985,00 | 201,10K |
| 2026-05-28 | ¥3.985,00 | +0,13 % | ¥4.000,00 | ¥4.025,00 | ¥3.925,00 | 161,00K |
| 2026-05-27 | ¥3.980,00 | -1,97 % | ¥4.070,00 | ¥4.080,00 | ¥3.955,00 | 167,50K |
| 2026-05-26 | ¥4.060,00 | +2,92 % | ¥3.945,00 | ¥4.075,00 | ¥3.940,00 | 181,00K |
| 2026-05-25 | ¥3.945,00 | +1,41 % | ¥3.910,00 | ¥3.950,00 | ¥3.850,00 | 137,60K |