kabutan

JUSTSYSTEMS CORPORATION(4686) Historical

4686
TSE Prime
JUSTSYSTEMS CORPORATION
3,595
JPY
+40
(+1.13%)
Mar 16, 10:52 am JST
22.54
USD
Mar 15, 9:52 pm EDT
Result
ー
PTS
outside of trading hours
3,588.5
Mar 16, 10:44 am JST
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
Mar 16, 2026 3,505 3,600 3,505 3,595 +40 +1.13% 31,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,525 3,600 3,525 3,555 +10 +0.28% 100,700
Mar 12, 2026 3,505 3,560 3,495 3,545 -70 -1.94% 104,200
Mar 11, 2026 3,605 3,660 3,595 3,615 -25 -0.69% 89,900
Mar 10, 2026 3,635 3,700 3,605 3,640 +20 +0.55% 131,900
Mar 9, 2026 3,550 3,640 3,530 3,620 -45 -1.23% 190,600
Mar 6, 2026 3,500 3,695 3,500 3,665 +240 +7.01% 395,000
Mar 5, 2026 3,540 3,555 3,405 3,425 -45 -1.30% 307,500
Mar 4, 2026 3,545 3,545 3,320 3,470 -55 -1.56% 759,100
Mar 3, 2026 3,685 3,700 3,505 3,525 -160 -4.34% 327,300
Mar 2, 2026 3,800 3,810 3,655 3,685 -240 -6.11% 329,800
Feb 27, 2026 3,990 3,990 3,870 3,925 -20 -0.51% 150,000
Feb 26, 2026 3,900 3,955 3,865 3,945 +105 +2.73% 129,900
Feb 25, 2026 3,875 3,910 3,830 3,840 +15 +0.39% 166,200
Feb 24, 2026 3,930 3,965 3,800 3,825 -175 -4.37% 182,100
Feb 20, 2026 3,985 4,040 3,945 4,000 +35 +0.88% 114,000
Feb 19, 2026 4,005 4,025 3,930 3,965 -50 -1.25% 185,300
Feb 18, 2026 3,965 4,035 3,935 4,015 +40 +1.01% 182,700
Feb 17, 2026 4,020 4,040 3,950 3,975 -15 -0.38% 107,400
Feb 16, 2026 3,995 4,005 3,940 3,990 +35 +0.88% 119,900
Feb 13, 2026 4,125 4,185 3,940 3,955 -240 -5.72% 177,200