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
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
Oct 1, 2025 4,725 4,735 4,655 4,720 -75 -1.56% 85,800
Sep 30, 2025 4,765 4,800 4,720 4,795 +40 +0.84% 175,300
Sep 29, 2025 4,780 4,780 4,710 4,755 -20 -0.42% 73,500
Sep 26, 2025 4,855 4,925 4,740 4,775 -80 -1.65% 410,300
Sep 25, 2025 4,930 4,970 4,845 4,855 -75 -1.52% 106,000
Sep 24, 2025 4,870 4,950 4,845 4,930 +55 +1.13% 115,000
Sep 22, 2025 4,870 4,900 4,840 4,875 +35 +0.72% 80,900
Sep 19, 2025 4,965 4,990 4,800 4,840 -90 -1.83% 338,700
Sep 18, 2025 4,930 4,965 4,850 4,930 -10 -0.20% 123,300
Sep 17, 2025 5,090 5,120 4,920 4,940 -180 -3.52% 200,500
Sep 16, 2025 4,935 5,120 4,910 5,120 +165 +3.33% 135,700
Sep 12, 2025 5,000 5,040 4,940 4,955 -15 -0.30% 173,600