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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,885	5,020	5,020	5,050	4,860	233,000
November 06, 2025	4,900	4,860	4,860	4,980	4,845	131,700
November 05, 2025	4,900	4,860	4,860	4,980	4,845	152,000
November 04, 2025	4,925	4,895	4,895	4,955	4,770	212,100
October 31, 2025	4,650	4,985	4,985	5,020	4,650	386,100
October 30, 2025	4,650	4,985	4,985	5,020	4,650	386,100
October 29, 2025	4,460	4,440	4,440	4,470	4,400	109,200
October 28, 2025	4,580	4,470	4,470	4,590	4,450	104,300
October 27, 2025	4,580	4,585	4,585	4,640	4,570	78,300
October 24, 2025	4,535	4,510	4,510	4,550	4,500	47,400
October 23, 2025	4,505	4,525	4,525	4,560	4,470	47,900
October 22, 2025	4,490	4,540	4,540	4,550	4,490	120,700
October 21, 2025	4,445	4,490	4,490	4,500	4,425	76,800
October 20, 2025	4,430	4,450	4,450	4,455	4,380	100,900
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

JustSystems Corporation (4686.T) JPX