kabutan

JUSTSYSTEMS CORPORATION(4686) Historical

4686
TSE Prime
JUSTSYSTEMS CORPORATION
3,705
JPY
-45
(-1.20%)
Apr 30, 2:09 pm JST
23.09
USD
Apr 30, 1:09 am EDT
Result
ー
PTS
outside of trading hours
3,704.5
Apr 30, 1:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
5,350 JPY
52 Week Low May 15, 2025
3,210 JPY
Yearly High Jan 14, 2026
5,290 JPY
Yearly Low Mar 4, 2026
3,320 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,600 3,775 3,575 3,705 +125 +3.49% 505,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,650 3,680 3,505 3,580 -70 -1.92% 520,600
Apr 17, 2026 3,545 3,695 3,505 3,650 +65 +1.81% 519,800
Apr 10, 2026 3,530 3,685 3,530 3,585 +55 +1.56% 501,400
Apr 3, 2026 3,345 3,605 3,345 3,530 +40 +1.15% 495,500
Mar 27, 2026 3,445 3,560 3,425 3,490 -25 -0.71% 434,600
Mar 19, 2026 3,505 3,645 3,505 3,515 -40 -1.13% 423,100
Mar 13, 2026 3,550 3,700 3,495 3,555 -110 -3.00% 617,300
Mar 6, 2026 3,800 3,810 3,320 3,665 -260 -6.62% 2,118,700
Feb 27, 2026 3,930 3,990 3,800 3,925 -75 -1.88% 628,200
Feb 20, 2026 3,995 4,040 3,930 4,000 +45 +1.14% 709,300
Feb 13, 2026 4,355 4,390 3,940 3,955 -350 -8.13% 923,100
Feb 6, 2026 4,820 4,820 4,305 4,305 -475 -9.94% 720,400
Jan 30, 2026 4,985 5,020 4,730 4,780 -280 -5.53% 458,900
Jan 23, 2026 5,180 5,200 4,995 5,060 -110 -2.13% 342,300
Jan 16, 2026 5,080 5,290 5,040 5,170 +130 +2.58% 298,100
Jan 9, 2026 5,100 5,110 4,940 5,040 -20 -0.40% 394,600
Dec 30, 2025 5,090 5,170 5,060 5,060 -70 -1.36% 146,400
Dec 26, 2025 5,100 5,210 5,010 5,130 +60 +1.18% 348,900
Dec 19, 2025 5,050 5,190 4,965 5,070 +50 +1.00% 471,300
Dec 12, 2025 5,020 5,140 4,895 5,020 0 0.00% 403,300