JustSystems Corporation (4686.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4686.T Historical Return
If you invested ¥1000 in JustSystems Corporation (4686.T) 10 years ago, it would be worth ¥5,069.06 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥740.58, while ¥1000 invested 1 year ago would be worth ¥941.14. This corresponds to total returns of 406.91%, -25.94%, -5.89%, respectively, with annualized returns of 17.62%, -5.83%, -5.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4686.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,355 | 4,430 | 4,430 | 4,465 | 4,355 | 100,200 |
| September 30, 2026 | 4,410 | 4,385 | 4,385 | 4,415 | 4,340 | 90,400 |
| September 29, 2026 | 4,420 | 4,410 | 4,410 | 4,450 | 4,390 | 86,500 |
| September 28, 2026 | 4,420 | 4,425 | 4,425 | 4,485 | 4,420 | 101,100 |
| September 25, 2026 | 4,360 | 4,440 | 4,440 | 4,480 | 4,360 | 142,900 |
| September 24, 2026 | 4,325 | 4,370 | 4,370 | 4,455 | 4,310 | 138,000 |
| September 18, 2026 | 4,385 | 4,345 | 4,345 | 4,420 | 4,330 | 370,400 |
| September 17, 2026 | 4,290 | 4,385 | 4,385 | 4,405 | 4,290 | 126,400 |
| September 16, 2026 | 4,340 | 4,295 | 4,295 | 4,370 | 4,290 | 105,100 |
| September 15, 2026 | 4,330 | 4,325 | 4,325 | 4,335 | 4,260 | 104,800 |
| September 11, 2026 | 4,180 | 4,270 | 4,270 | 4,270 | 4,165 | 105,500 |
| September 10, 2026 | 4,090 | 4,225 | 4,225 | 4,240 | 4,090 | 64,400 |
| September 09, 2026 | 4,190 | 4,150 | 4,150 | 4,205 | 4,150 | 64,600 |
| September 08, 2026 | 4,125 | 4,220 | 4,220 | 4,230 | 4,110 | 85,400 |
| September 07, 2026 | 4,300 | 4,155 | 4,155 | 4,300 | 4,150 | 80,200 |
| September 04, 2026 | 4,305 | 4,280 | 4,280 | 4,315 | 4,235 | 61,500 |
| September 03, 2026 | 4,230 | 4,260 | 4,260 | 4,300 | 4,225 | 100,900 |
| September 02, 2026 | 4,215 | 4,200 | 4,200 | 4,250 | 4,175 | 89,000 |
| September 01, 2026 | 4,280 | 4,285 | 4,285 | 4,305 | 4,250 | 90,400 |
| August 31, 2026 | 4,210 | 4,280 | 4,280 | 4,280 | 4,200 | 102,800 |
| August 28, 2026 | 4,200 | 4,210 | 4,210 | 4,240 | 4,175 | 95,000 |
| August 27, 2026 | 4,095 | 4,140 | 4,140 | 4,210 | 4,095 | 79,000 |
| August 26, 2026 | 4,150 | 4,120 | 4,120 | 4,175 | 4,100 | 61,800 |
| August 25, 2026 | 4,095 | 4,100 | 4,100 | 4,135 | 4,065 | 89,100 |
| August 24, 2026 | 4,060 | 4,095 | 4,095 | 4,135 | 4,040 | 100,100 |
| August 21, 2026 | 4,045 | 4,035 | 4,035 | 4,055 | 3,975 | 113,700 |
| August 20, 2026 | 4,020 | 4,035 | 4,035 | 4,035 | 3,990 | 73,000 |
| August 19, 2026 | 3,970 | 3,970 | 3,970 | 3,990 | 3,905 | 86,200 |
| August 18, 2026 | 3,955 | 3,965 | 3,965 | 3,995 | 3,920 | 70,500 |
| August 17, 2026 | 4,075 | 3,975 | 3,975 | 4,110 | 3,975 | 88,000 |
| August 14, 2026 | 4,030 | 4,125 | 4,125 | 4,150 | 3,995 | 107,900 |
| August 13, 2026 | 3,995 | 4,010 | 4,010 | 4,045 | 3,960 | 65,200 |
| August 12, 2026 | 4,010 | 4,025 | 4,025 | 4,050 | 3,945 | 85,400 |
| August 10, 2026 | 3,920 | 3,960 | 3,960 | 4,020 | 3,825 | 126,200 |
| August 07, 2026 | 4,085 | 4,060 | 4,060 | 4,135 | 4,040 | 100,300 |
| August 06, 2026 | 4,000 | 4,070 | 4,070 | 4,090 | 3,985 | 71,000 |
| August 05, 2026 | 3,990 | 4,010 | 4,010 | 4,030 | 3,985 | 69,700 |
| August 04, 2026 | 4,025 | 3,990 | 3,990 | 4,095 | 3,950 | 91,000 |
| August 03, 2026 | 4,030 | 4,020 | 4,020 | 4,035 | 3,920 | 91,800 |
| July 31, 2026 | 4,090 | 4,030 | 4,030 | 4,090 | 4,010 | 98,500 |
| July 30, 2026 | 4,080 | 4,090 | 4,090 | 4,095 | 4,005 | 91,600 |
| July 29, 2026 | 3,990 | 4,065 | 4,065 | 4,095 | 3,960 | 114,100 |
| July 28, 2026 | 3,970 | 3,940 | 3,940 | 3,980 | 3,920 | 90,400 |
| July 27, 2026 | 3,795 | 3,960 | 3,960 | 3,960 | 3,795 | 128,500 |
| July 24, 2026 | 3,650 | 3,725 | 3,725 | 3,745 | 3,650 | 62,000 |
| July 23, 2026 | 3,705 | 3,720 | 3,720 | 3,730 | 3,685 | 57,800 |
| July 22, 2026 | 3,790 | 3,735 | 3,735 | 3,820 | 3,735 | 68,800 |
| July 21, 2026 | 3,845 | 3,795 | 3,795 | 3,865 | 3,795 | 64,600 |
| July 17, 2026 | 3,815 | 3,805 | 3,805 | 3,865 | 3,760 | 75,700 |
| July 16, 2026 | 3,840 | 3,835 | 3,835 | 3,875 | 3,825 | 85,900 |
| July 15, 2026 | 3,870 | 3,840 | 3,840 | 3,895 | 3,800 | 84,300 |
| July 14, 2026 | 3,880 | 3,885 | 3,885 | 3,925 | 3,860 | 86,900 |
| July 13, 2026 | 3,930 | 3,860 | 3,860 | 3,940 | 3,840 | 73,400 |
| July 10, 2026 | 3,930 | 3,965 | 3,965 | 3,990 | 3,920 | 122,500 |
| July 09, 2026 | 3,875 | 3,885 | 3,885 | 3,935 | 3,870 | 73,200 |
| July 08, 2026 | 3,900 | 3,945 | 3,945 | 3,975 | 3,900 | 84,800 |
| July 07, 2026 | 3,955 | 3,950 | 3,950 | 3,995 | 3,940 | 83,700 |
| July 06, 2026 | 3,810 | 3,935 | 3,935 | 3,935 | 3,810 | 81,900 |
| July 03, 2026 | 3,775 | 3,815 | 3,815 | 3,845 | 3,775 | 84,200 |
| July 02, 2026 | 3,730 | 3,775 | 3,775 | 3,825 | 3,725 | 114,700 |
AD
