kabutan

JUSTSYSTEMS CORPORATION(4686) Historical

4686
TSE Prime
JUSTSYSTEMS CORPORATION
5,020
JPY
+55
(+1.11%)
Dec 12, 3:30 pm JST
32.22
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
5,350 JPY
52 Week Low Apr 7, 2025
2,911 JPY
Yearly High Nov 11, 2025
5,350 JPY
Yearly Low Apr 7, 2025
2,911 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,050 5,080 4,990 5,020 +55 +1.11% 86,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 5,080 5,090 4,895 4,965 -45 -0.90% 72,100
Dec 10, 2025 5,140 5,140 5,000 5,010 -130 -2.53% 88,000
Dec 9, 2025 5,020 5,140 5,020 5,140 +120 +2.39% 94,000
Dec 8, 2025 5,020 5,080 5,010 5,020 0 0.00% 62,400
Dec 5, 2025 5,020 5,100 4,980 5,020 -20 -0.40% 72,100
Dec 4, 2025 5,090 5,120 5,030 5,040 +10 +0.20% 61,700
Dec 3, 2025 5,000 5,090 5,000 5,030 +10 +0.20% 72,300
Dec 2, 2025 5,030 5,100 5,010 5,020 -10 -0.20% 70,500
Dec 1, 2025 5,130 5,130 4,995 5,030 -100 -1.95% 132,200
Nov 28, 2025 5,130 5,210 5,130 5,130 -20 -0.39% 73,300
Nov 27, 2025 5,110 5,170 5,080 5,150 +90 +1.78% 71,900
Nov 26, 2025 5,060 5,090 5,010 5,060 +100 +2.02% 135,200
Nov 25, 2025 5,020 5,030 4,955 4,960 -70 -1.39% 106,000
Nov 21, 2025 4,985 5,100 4,975 5,030 +45 +0.90% 188,800
Nov 20, 2025 5,100 5,120 4,985 4,985 -65 -1.29% 106,600
Nov 19, 2025 5,160 5,170 5,050 5,050 -40 -0.79% 99,800
Nov 18, 2025 5,150 5,230 5,040 5,090 -110 -2.12% 117,100
Nov 17, 2025 5,150 5,290 5,050 5,200 +90 +1.76% 123,800
Nov 14, 2025 5,170 5,220 5,070 5,110 -100 -1.92% 88,000
Nov 13, 2025 5,060 5,290 5,060 5,210 +120 +2.36% 119,000