JustSystems Corporation (4686.T) JPX

3,560.00

-75(-2.06%)

Updated at April 23 03:30PM

Currency In JPY

4686.T Historical Return

If you invested ¥1000 in JustSystems Corporation (4686.T) 10 years ago, it would be worth ¥4,016.74 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥560.21, while ¥1000 invested 1 year ago would be worth ¥1,055.69. This corresponds to total returns of 301.67%, -43.98%, 5.57%, respectively, with annualized returns of 14.92%, -10.94%, 5.57%.

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
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
March 23, 2026	3,445	3,470	3,458.07	3,500	3,425	110,800
March 19, 2026	3,575	3,515	3,502.91	3,625	3,510	135,700
March 18, 2026	3,560	3,645	3,632.47	3,645	3,555	103,500
March 17, 2026	3,585	3,570	3,557.72	3,605	3,540	91,100
March 16, 2026	3,505	3,590	3,577.66	3,605	3,505	92,800
March 13, 2026	3,525	3,555	3,542.78	3,600	3,525	100,700
March 12, 2026	3,505	3,545	3,532.81	3,560	3,495	104,200
March 11, 2026	3,605	3,615	3,602.57	3,660	3,595	89,900
March 10, 2026	3,635	3,650	3,627.48	3,700	3,605	48,100
March 09, 2026	3,550	3,620	3,607.55	3,640	3,530	190,600
March 06, 2026	3,500	3,665	3,652.4	3,695	3,500	395,000
March 05, 2026	3,540	3,425	3,413.22	3,555	3,405	307,500
March 04, 2026	3,545	3,470	3,458.07	3,545	3,320	539,900
March 03, 2026	3,685	3,525	3,512.88	3,700	3,505	327,300
March 02, 2026	3,800	3,685	3,672.33	3,810	3,655	329,800
February 27, 2026	3,990	3,925	3,914.25	3,990	3,870	150,000
February 26, 2026	3,900	3,945	3,934.19	3,955	3,865	129,900
February 25, 2026	3,875	3,840	3,829.48	3,910	3,830	166,200
February 24, 2026	3,930	3,825	3,814.52	3,965	3,800	182,100
February 20, 2026	3,985	4,000	3,989.04	4,040	3,945	114,000
February 19, 2026	4,005	3,965	3,954.14	4,025	3,930	185,300
February 18, 2026	3,965	4,015	4,004	4,035	3,935	182,700
February 17, 2026	4,020	3,975	3,964.11	4,040	3,950	107,400
February 16, 2026	3,995	3,990	3,979.07	4,005	3,940	119,900
February 13, 2026	4,125	3,955	3,944.16	4,185	3,940	177,200
February 12, 2026	4,250	4,195	4,183.51	4,335	4,165	259,500
February 10, 2026	4,270	4,300	4,288.22	4,385	4,255	189,600
February 09, 2026	4,355	4,210	4,198.46	4,390	4,040	296,800
February 06, 2026	4,420	4,305	4,293.2	4,450	4,305	115,700
February 05, 2026	4,485	4,490	4,477.7	4,535	4,440	130,900
February 04, 2026	4,660	4,440	4,427.83	4,660	4,320	308,200
February 03, 2026	4,710	4,730	4,717.04	4,760	4,700	80,300
February 02, 2026	4,820	4,725	4,712.05	4,820	4,680	85,300
January 30, 2026	4,795	4,780	4,766.9	4,825	4,760	115,600
January 29, 2026	4,820	4,795	4,781.86	4,830	4,730	79,600
January 28, 2026	4,900	4,830	4,816.77	4,900	4,830	59,800
January 27, 2026	4,935	4,930	4,916.49	4,970	4,910	80,700
January 26, 2026	4,985	4,930	4,916.49	5,020	4,885	123,200