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
Nov 12, 2025 5,310 5,330 5,030 5,090 -220 -4.14% 213,500
Nov 11, 2025 5,080 5,350 5,050 5,310 +230 +4.53% 274,500
Nov 10, 2025 4,710 5,160 4,710 5,080 +60 +1.20% 378,900
Nov 7, 2025 4,885 5,050 4,860 5,020 +160 +3.29% 233,000
Nov 6, 2025 4,900 4,980 4,845 4,860 -35 -0.72% 131,700
Nov 5, 2025 4,925 4,955 4,770 4,895 -35 -0.71% 152,000
Nov 4, 2025 4,940 5,070 4,840 4,930 -55 -1.10% 212,100
Oct 31, 2025 4,650 5,020 4,650 4,985 +385 +8.37% 386,100
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