JustSystems Corporation (4686.T) JPX

Currency In JPY

4686.T Historical Return

If you invested ¥1000 in JustSystems Corporation (4686.T) 10 years ago, it would be worth ¥4,594.87 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥592.79, while ¥1000 invested 1 year ago would be worth ¥1,020.38. This corresponds to total returns of 359.49%, -40.72%, 2.04%, respectively, with annualized returns of 16.46%, -9.92%, 2.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4686.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	3,785	3,750	3,750	3,800	3,680	331,500
June 18, 2026	3,735	3,785	3,785	3,825	3,735	58,700
June 17, 2026	3,780	3,765	3,765	3,805	3,735	82,800
June 16, 2026	3,800	3,750	3,750	3,810	3,750	95,300
June 15, 2026	3,810	3,825	3,825	3,875	3,805	83,900
June 12, 2026	3,840	3,795	3,795	3,845	3,785	117,800
June 11, 2026	3,895	3,850	3,850	3,895	3,810	96,600
June 10, 2026	3,880	3,885	3,885	3,900	3,800	125,100
June 09, 2026	3,950	3,900	3,900	3,965	3,855	100,200
June 08, 2026	3,995	3,910	3,910	4,020	3,865	127,800
June 05, 2026	4,085	4,050	4,050	4,105	4,035	68,800
June 04, 2026	4,020	4,045	4,045	4,085	4,005	124,000
June 03, 2026	4,060	4,090	4,090	4,100	4,000	153,100
June 02, 2026	4,225	4,130	4,130	4,290	4,110	179,300
June 01, 2026	4,155	4,210	4,210	4,260	4,135	180,100
May 29, 2026	3,985	4,085	4,085	4,235	3,985	201,100
May 28, 2026	4,000	3,985	3,985	4,025	3,925	161,000
May 27, 2026	4,070	3,980	3,980	4,080	3,955	167,500
May 26, 2026	3,945	4,060	4,060	4,075	3,940	181,000
May 25, 2026	3,910	3,945	3,945	3,950	3,850	117,200
May 22, 2026	3,845	3,890	3,890	3,900	3,825	73,800
May 21, 2026	3,775	3,830	3,830	3,860	3,775	84,200
May 20, 2026	3,805	3,790	3,790	3,815	3,740	97,200
May 19, 2026	3,855	3,840	3,840	3,870	3,795	128,100
May 18, 2026	3,735	3,810	3,810	3,825	3,715	153,700
May 15, 2026	3,680	3,735	3,735	3,770	3,645	172,700
May 14, 2026	3,680	3,620	3,620	3,715	3,615	129,100
May 13, 2026	3,680	3,690	3,690	3,745	3,655	125,200
May 12, 2026	3,690	3,670	3,670	3,760	3,655	124,300
May 11, 2026	3,775	3,715	3,715	3,785	3,710	103,200
May 08, 2026	3,765	3,745	3,745	3,790	3,715	139,200
May 07, 2026	3,705	3,695	3,695	3,745	3,680	107,700
May 01, 2026	3,705	3,700	3,700	3,725	3,655	112,600
April 30, 2026	3,700	3,695	3,695	3,720	3,660	168,000
April 28, 2026	3,730	3,750	3,750	3,775	3,700	156,000
April 27, 2026	3,600	3,695	3,695	3,775	3,575	234,000
April 24, 2026	3,595	3,580	3,580	3,640	3,555	119,100
April 23, 2026	3,565	3,560	3,560	3,595	3,505	134,700
April 22, 2026	3,580	3,635	3,635	3,645	3,575	88,500
April 21, 2026	3,640	3,600	3,600	3,680	3,590	75,500
April 20, 2026	3,650	3,615	3,615	3,650	3,580	102,800
April 17, 2026	3,620	3,650	3,650	3,680	3,610	109,700
April 16, 2026	3,655	3,615	3,615	3,695	3,615	125,800
April 15, 2026	3,615	3,600	3,600	3,665	3,600	117,600
April 14, 2026	3,585	3,570	3,570	3,595	3,525	83,200
April 13, 2026	3,545	3,525	3,525	3,565	3,505	83,500
April 10, 2026	3,590	3,585	3,585	3,600	3,535	111,200
April 09, 2026	3,645	3,615	3,615	3,650	3,595	115,100
April 08, 2026	3,660	3,655	3,655	3,685	3,640	119,900
April 07, 2026	3,580	3,585	3,585	3,620	3,565	88,900
April 06, 2026	3,530	3,535	3,535	3,595	3,530	66,300
April 03, 2026	3,535	3,520	3,530	3,575	3,515	57,900
April 02, 2026	3,575	3,500	3,500	3,605	3,495	102,100
April 01, 2026	3,540	3,575	3,575	3,575	3,535	81,000
March 31, 2026	3,500	3,490	3,490	3,540	3,475	110,300
March 30, 2026	3,345	3,455	3,455	3,455	3,345	134,100
March 27, 2026	3,520	3,490	3,478	3,525	3,485	79,000
March 26, 2026	3,550	3,500	3,487.97	3,550	3,465	82,300
March 25, 2026	3,480	3,525	3,512.88	3,535	3,480	87,400
March 24, 2026	3,500	3,515	3,502.91	3,560	3,500	75,100