JustSystems Corporation - 4686.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,485	4,520	4,520	4,585	4,480	185,100
August 15, 2025	4,445	4,425	4,425	4,445	4,375	116,900
August 14, 2025	4,625	4,445	4,445	4,635	4,425	177,700
August 13, 2025	4,500	4,580	4,580	4,640	4,415	323,700
August 12, 2025	4,295	4,460	4,460	4,550	4,255	554,600
August 08, 2025	3,900	3,905	3,905	3,925	3,855	126,800
August 07, 2025	3,905	3,925	3,925	3,960	3,905	88,700
August 06, 2025	3,900	3,905	3,905	3,905	3,810	154,400
August 05, 2025	3,950	3,890	3,890	3,980	3,880	147,400
August 04, 2025	3,830	3,890	3,890	3,900	3,825	74,000
August 01, 2025	3,845	3,865	3,865	3,900	3,840	69,300
July 31, 2025	3,800	3,830	3,830	3,840	3,800	62,600
July 30, 2025	3,825	3,810	3,810	3,855	3,800	89,900
July 29, 2025	3,730	3,825	3,825	3,840	3,725	173,900
July 28, 2025	3,700	3,730	3,730	3,765	3,680	189,900
July 25, 2025	3,675	3,685	3,685	3,710	3,670	86,700
July 24, 2025	3,670	3,675	3,675	3,715	3,665	103,900
July 23, 2025	3,740	3,660	3,660	3,740	3,635	94,100
July 22, 2025	3,740	3,720	3,720	3,830	3,720	122,900
July 18, 2025	3,745	3,730	3,730	3,750	3,715	71,600
July 17, 2025	3,650	3,745	3,745	3,750	3,640	91,400
July 16, 2025	3,645	3,665	3,665	3,700	3,635	105,500
July 15, 2025	3,660	3,620	3,620	3,665	3,615	56,400
July 14, 2025	3,630	3,660	3,660	3,660	3,615	76,700
July 11, 2025	3,700	3,645	3,645	3,715	3,645	74,000
July 10, 2025	3,680	3,680	3,680	3,700	3,635	108,600
July 09, 2025	3,690	3,685	3,685	3,730	3,665	136,000
July 08, 2025	3,650	3,660	3,660	3,665	3,625	110,200
July 07, 2025	3,595	3,635	3,635	3,665	3,585	119,200
July 04, 2025	3,585	3,590	3,590	3,605	3,560	98,800
July 03, 2025	3,635	3,585	3,585	3,685	3,585	119,000
July 02, 2025	3,680	3,660	3,660	3,725	3,655	109,900
July 01, 2025	3,685	3,685	3,685	3,715	3,670	97,400
June 30, 2025	3,715	3,695	3,695	3,740	3,695	98,200
June 27, 2025	3,700	3,700	3,700	3,740	3,665	118,600
June 26, 2025	3,690	3,700	3,700	3,775	3,670	184,200
June 25, 2025	3,730	3,690	3,690	3,755	3,635	176,800
June 24, 2025	3,725	3,700	3,700	3,740	3,685	178,400
June 23, 2025	3,500	3,660	3,660	3,695	3,500	316,700
June 20, 2025	3,535	3,500	3,500	3,535	3,470	629,500
June 19, 2025	3,530	3,535	3,535	3,585	3,520	130,600
June 18, 2025	3,495	3,530	3,530	3,565	3,490	152,800
June 17, 2025	3,500	3,490	3,490	3,545	3,490	133,100
June 16, 2025	3,530	3,515	3,515	3,530	3,480	131,400
June 13, 2025	3,550	3,515	3,515	3,555	3,500	118,700
June 12, 2025	3,555	3,540	3,540	3,555	3,505	125,900
June 11, 2025	3,505	3,540	3,540	3,550	3,505	113,200
June 10, 2025	3,535	3,510	3,510	3,555	3,505	134,100
June 09, 2025	3,500	3,535	3,535	3,560	3,500	100,200
June 06, 2025	3,500	3,500	3,500	3,520	3,480	116,600
June 05, 2025	3,545	3,520	3,520	3,545	3,495	80,300
June 04, 2025	3,510	3,545	3,545	3,550	3,490	93,000
June 03, 2025	3,500	3,500	3,500	3,575	3,495	148,100
June 02, 2025	3,405	3,475	3,475	3,540	3,405	132,300
May 30, 2025	3,425	3,445	3,445	3,450	3,410	79,500
May 29, 2025	3,415	3,430	3,430	3,465	3,415	91,300
May 28, 2025	3,415	3,400	3,400	3,420	3,355	182,900
May 27, 2025	3,495	3,425	3,425	3,565	3,410	216,900
May 26, 2025	3,370	3,445	3,445	3,480	3,370	121,400
May 23, 2025	3,405	3,365	3,365	3,430	3,365	129,500

JustSystems Corporation (4686.T) JPX