kabutan

JUSTSYSTEMS CORPORATION(4686) Historical

4686
TSE Prime
JUSTSYSTEMS CORPORATION
4,985
JPY
+385
(+8.37%)
Oct 31, 3:30 pm JST
32.35
USD
Oct 31, 2:30 am EDT
Result
ー
PTS
outside of trading hours
4,961
Oct 31, 10:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
5,120 JPY
52 Week Low Apr 7, 2025
2,911 JPY
Yearly High Sep 16, 2025
5,120 JPY
Yearly Low Apr 7, 2025
2,911 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 4,650 5,020 4,650 4,985 +385 +8.37% 386,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 4,460 4,620 4,460 4,600 +160 +3.60% 209,800
Oct 29, 2025 4,460 4,470 4,400 4,440 -30 -0.67% 109,200
Oct 28, 2025 4,580 4,590 4,450 4,470 -115 -2.51% 104,300
Oct 27, 2025 4,580 4,640 4,570 4,585 +75 +1.66% 78,300
Oct 24, 2025 4,535 4,550 4,500 4,510 -15 -0.33% 47,400
Oct 23, 2025 4,505 4,560 4,470 4,525 -15 -0.33% 47,900
Oct 22, 2025 4,490 4,550 4,490 4,540 +50 +1.11% 120,700
Oct 21, 2025 4,445 4,500 4,425 4,490 +40 +0.90% 76,800
Oct 20, 2025 4,430 4,455 4,380 4,450 +80 +1.83% 100,900
Oct 17, 2025 4,395 4,395 4,320 4,370 -35 -0.79% 87,800
Oct 16, 2025 4,465 4,465 4,370 4,405 -45 -1.01% 96,300
Oct 15, 2025 4,500 4,510 4,390 4,450 -20 -0.45% 103,500
Oct 14, 2025 4,405 4,550 4,400 4,470 +30 +0.68% 169,700
Oct 10, 2025 4,575 4,575 4,415 4,440 -180 -3.90% 170,200
Oct 9, 2025 4,615 4,650 4,570 4,620 -40 -0.86% 120,200
Oct 8, 2025 4,655 4,705 4,640 4,660 -40 -0.85% 87,300
Oct 7, 2025 4,650 4,715 4,615 4,700 +45 +0.97% 378,700
Oct 6, 2025 4,705 4,720 4,625 4,655 +5 +0.11% 350,700
Oct 3, 2025 4,625 4,765 4,625 4,650 +75 +1.64% 262,000
Oct 2, 2025 4,665 4,675 4,545 4,575 -145 -3.07% 121,800
1 2 3 4 5
...
18