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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,395	4,370	4,370	4,395	4,320	87,800
October 16, 2025	4,465	4,405	4,405	4,465	4,370	96,300
October 15, 2025	4,500	4,450	4,450	4,510	4,390	103,500
October 14, 2025	4,405	4,470	4,470	4,550	4,400	169,700
October 10, 2025	4,575	4,440	4,440	4,575	4,415	170,200
October 09, 2025	4,615	4,620	4,620	4,650	4,570	120,200
October 08, 2025	4,655	4,660	4,660	4,705	4,640	87,300
October 07, 2025	4,650	4,700	4,700	4,715	4,615	378,700
October 06, 2025	4,705	4,655	4,655	4,720	4,625	350,700
October 03, 2025	4,625	4,650	4,650	4,765	4,625	262,000
October 02, 2025	4,665	4,575	4,575	4,675	4,545	121,800
October 01, 2025	4,725	4,720	4,720	4,735	4,655	85,800
September 30, 2025	4,765	4,795	4,795	4,800	4,720	175,300
September 29, 2025	4,780	4,755	4,755	4,780	4,710	73,500
September 26, 2025	4,855	4,775	4,775	4,925	4,740	410,300
September 25, 2025	4,930	4,855	4,855	4,970	4,845	106,000
September 24, 2025	4,870	4,930	4,930	4,950	4,845	115,000
September 22, 2025	4,870	4,875	4,875	4,900	4,840	80,900
September 19, 2025	4,965	4,840	4,840	4,990	4,800	338,700
September 18, 2025	4,930	4,930	4,930	4,965	4,850	123,300
September 17, 2025	5,090	4,940	4,940	5,120	4,920	200,500
September 16, 2025	4,935	5,120	5,120	5,120	4,910	200,500
September 12, 2025	5,000	4,955	4,955	5,040	4,940	173,600
September 11, 2025	4,795	4,970	4,970	4,975	4,795	205,300
September 10, 2025	4,860	4,790	4,790	4,880	4,785	88,000
September 09, 2025	4,815	4,845	4,845	4,920	4,800	141,900
September 08, 2025	4,730	4,770	4,770	4,775	4,710	84,200
September 05, 2025	4,645	4,695	4,695	4,725	4,640	82,700
September 04, 2025	4,710	4,680	4,680	4,730	4,665	65,300
September 03, 2025	4,625	4,695	4,695	4,730	4,615	155,700
September 02, 2025	4,630	4,585	4,585	4,680	4,585	93,800
September 01, 2025	4,610	4,625	4,625	4,665	4,570	90,100
August 29, 2025	4,615	4,635	4,635	4,690	4,610	125,700
August 28, 2025	4,620	4,630	4,630	4,650	4,585	70,500
August 27, 2025	4,655	4,625	4,625	4,675	4,605	104,300
August 26, 2025	4,700	4,650	4,650	4,700	4,615	298,500
August 25, 2025	4,705	4,710	4,710	4,750	4,630	126,400
August 22, 2025	4,660	4,675	4,675	4,705	4,630	89,300
August 21, 2025	4,645	4,660	4,660	4,695	4,570	130,700
August 20, 2025	4,810	4,670	4,670	4,820	4,665	308,200
August 19, 2025	4,520	4,840	4,840	4,845	4,520	379,300
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

JustSystems Corporation (4686.T) JPX