JUSTSYSTEMS CORPORATION(4686) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,985	5,020	4,730	4,795	-265	-5.24%	422,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	5,060	-2.13%	5,051	342,300	30,400	255,500	8.40
Jan 16, 2026	5,170	+2.58%	5,188	298,100	27,300	280,000	10.26
Jan 9, 2026	5,040	-0.40%	5,002	394,600	26,000	263,500	10.13
Dec 30, 2025	5,060	-1.36%	5,112	146,400	ー	ー	ー
Dec 26, 2025	5,130	+1.18%	5,108	348,900	27,400	281,900	10.29
Dec 19, 2025	5,070	+1.00%	5,068	471,300	24,900	280,900	11.28
Dec 12, 2025	5,020	0.00%	5,035	403,300	27,800	272,300	9.79
Dec 5, 2025	5,020	-2.14%	5,035	408,800	21,300	283,200	13.30
Nov 28, 2025	5,130	+1.99%	5,068	386,400	19,800	320,500	16.19
Nov 21, 2025	5,030	-1.57%	5,090	636,100	21,000	316,700	15.08
Nov 14, 2025	5,110	+1.79%	5,140	1,073,900	26,600	352,400	13.25
Nov 7, 2025	5,020	+0.70%	4,925	728,800	25,700	401,200	15.61
Oct 31, 2025	4,985	+10.53%	4,689	887,700	23,000	405,400	17.63
Oct 24, 2025	4,510	+3.20%	4,496	393,700	16,700	420,600	25.19
Oct 17, 2025	4,370	-1.58%	4,430	457,300	19,400	397,500	20.49
Oct 10, 2025	4,440	-4.52%	4,623	1,107,100	21,100	415,500	19.69
Oct 3, 2025	4,650	-2.62%	4,689	718,400	21,900	441,600	20.16
Sep 26, 2025	4,775	-1.34%	4,840	712,200	21,600	451,800	20.92
Sep 19, 2025	4,840	-2.32%	4,931	798,200	22,700	461,000	20.31
Sep 12, 2025	4,955	+5.54%	4,898	693,000	23,500	464,300	19.76