kabutan

JUSTSYSTEMS CORPORATION(4686) Historical

4686
TSE Prime
JUSTSYSTEMS CORPORATION
3,715
JPY
-35
(-0.93%)
Apr 30, 1:04 pm JST
23.15
USD
Apr 30, 12:04 am EDT
Result
ー
PTS
outside of trading hours
3,701
Apr 30, 1:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
5,350 JPY
52 Week Low May 15, 2025
3,210 JPY
Yearly High Jan 14, 2026
5,290 JPY
Yearly Low Mar 4, 2026
3,320 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,700 3,720 3,660 3,715 -35 -0.93% 97,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,730 3,775 3,700 3,750 +55 +1.49% 156,000
Apr 27, 2026 3,600 3,775 3,575 3,695 +115 +3.21% 234,000
Apr 24, 2026 3,595 3,640 3,555 3,580 +20 +0.56% 119,100
Apr 23, 2026 3,565 3,595 3,505 3,560 -75 -2.06% 134,700
Apr 22, 2026 3,580 3,645 3,575 3,635 +35 +0.97% 88,500
Apr 21, 2026 3,640 3,680 3,590 3,600 -15 -0.41% 75,500
Apr 20, 2026 3,650 3,650 3,580 3,615 -35 -0.96% 102,800
Apr 17, 2026 3,620 3,680 3,610 3,650 +35 +0.97% 109,700
Apr 16, 2026 3,655 3,695 3,615 3,615 +15 +0.42% 125,800
Apr 15, 2026 3,615 3,665 3,600 3,600 +30 +0.84% 117,600
Apr 14, 2026 3,585 3,595 3,525 3,570 +45 +1.28% 83,200
Apr 13, 2026 3,545 3,565 3,505 3,525 -60 -1.67% 83,500
Apr 10, 2026 3,590 3,600 3,535 3,585 -30 -0.83% 111,200
Apr 9, 2026 3,645 3,650 3,595 3,615 -40 -1.09% 115,100
Apr 8, 2026 3,660 3,685 3,640 3,655 +70 +1.95% 119,900
Apr 7, 2026 3,580 3,620 3,565 3,585 +50 +1.41% 88,900
Apr 6, 2026 3,530 3,595 3,530 3,535 +5 +0.14% 66,300
Apr 3, 2026 3,535 3,575 3,515 3,530 +30 +0.86% 68,000
Apr 2, 2026 3,575 3,605 3,495 3,500 -75 -2.10% 102,100
Apr 1, 2026 3,540 3,575 3,535 3,575 +85 +2.44% 81,000