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
Sep 11, 2025 4,795 4,975 4,795 4,970 +180 +3.76% 205,300
Sep 10, 2025 4,860 4,880 4,785 4,790 -55 -1.14% 88,000
Sep 9, 2025 4,815 4,920 4,800 4,845 +75 +1.57% 141,900
Sep 8, 2025 4,730 4,775 4,710 4,770 +75 +1.60% 84,200
Sep 5, 2025 4,645 4,725 4,640 4,695 +15 +0.32% 82,700
Sep 4, 2025 4,710 4,730 4,665 4,680 -15 -0.32% 65,300
Sep 3, 2025 4,625 4,730 4,615 4,695 +110 +2.40% 155,700
Sep 2, 2025 4,630 4,680 4,585 4,585 -40 -0.86% 93,800
Sep 1, 2025 4,610 4,665 4,570 4,625 -10 -0.22% 90,100
Aug 29, 2025 4,615 4,690 4,610 4,635 +5 +0.11% 125,700
Aug 28, 2025 4,620 4,650 4,585 4,630 +5 +0.11% 70,500
Aug 27, 2025 4,655 4,675 4,605 4,625 -25 -0.54% 104,300
Aug 26, 2025 4,700 4,700 4,615 4,650 -60 -1.27% 298,500
Aug 25, 2025 4,705 4,750 4,630 4,710 +30 +0.64% 126,400
Aug 22, 2025 4,660 4,705 4,630 4,680 +20 +0.43% 113,700
Aug 21, 2025 4,645 4,695 4,570 4,660 -10 -0.21% 130,700
Aug 20, 2025 4,810 4,820 4,665 4,670 -170 -3.51% 308,200
Aug 19, 2025 4,520 4,845 4,520 4,840 +320 +7.08% 379,300
Aug 18, 2025 4,485 4,585 4,480 4,520 +95 +2.15% 185,100
Aug 15, 2025 4,445 4,445 4,375 4,425 -20 -0.45% 116,900