JUSTSYSTEMS CORPORATION 4686
TSE · Japan · Technology Services
¥4,475.00+45.00 (+1.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |