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 ¥4,780.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥628.39, while ¥1000 invested 1 year ago would be worth ¥1,041.46. This corresponds to total returns of 378.01%, -37.16%, 4.15%, respectively, with annualized returns of 16.92%, -8.87%, 4.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 3,625 | 3,660 | 3,660 | 3,670 | 3,625 | 65,000 |
| June 30, 2026 | 3,695 | 3,660 | 3,660 | 3,740 | 3,635 | 111,200 |
| June 29, 2026 | 3,665 | 3,685 | 3,685 | 3,755 | 3,655 | 99,700 |
| June 26, 2026 | 3,520 | 3,610 | 3,610 | 3,620 | 3,520 | 110,200 |
| June 25, 2026 | 3,650 | 3,540 | 3,540 | 3,650 | 3,530 | 91,400 |
| June 24, 2026 | 3,630 | 3,595 | 3,595 | 3,635 | 3,575 | 70,900 |
| June 23, 2026 | 3,675 | 3,600 | 3,600 | 3,675 | 3,595 | 93,100 |
| June 22, 2026 | 3,750 | 3,715 | 3,715 | 3,800 | 3,715 | 112,700 |
| June 19, 2026 | 3,785 | 3,750 | 3,750 | 3,800 | 3,680 | 331,500 |
| June 18, 2026 | 3,735 | 3,785 | 3,785 | 3,825 | 3,735 | 58,700 |
| June 17, 2026 | 3,780 | 3,765 | 3,765 | 3,805 | 3,735 | 82,800 |
| June 16, 2026 | 3,800 | 3,750 | 3,750 | 3,810 | 3,750 | 95,300 |
| June 15, 2026 | 3,810 | 3,825 | 3,825 | 3,875 | 3,805 | 83,900 |
| June 12, 2026 | 3,840 | 3,795 | 3,795 | 3,845 | 3,785 | 117,800 |
| June 11, 2026 | 3,895 | 3,850 | 3,850 | 3,895 | 3,810 | 96,600 |
| June 10, 2026 | 3,880 | 3,885 | 3,885 | 3,900 | 3,800 | 125,100 |
| June 09, 2026 | 3,950 | 3,900 | 3,900 | 3,965 | 3,855 | 100,200 |
| June 08, 2026 | 3,995 | 3,910 | 3,910 | 4,020 | 3,865 | 127,800 |
| June 05, 2026 | 4,085 | 4,050 | 4,050 | 4,105 | 4,035 | 68,800 |
| June 04, 2026 | 4,020 | 4,045 | 4,045 | 4,085 | 4,005 | 124,000 |
| June 03, 2026 | 4,060 | 4,090 | 4,090 | 4,100 | 4,000 | 153,100 |
| June 02, 2026 | 4,225 | 4,130 | 4,130 | 4,290 | 4,110 | 179,300 |
| June 01, 2026 | 4,155 | 4,210 | 4,210 | 4,260 | 4,135 | 180,100 |
| May 29, 2026 | 3,985 | 4,085 | 4,085 | 4,235 | 3,985 | 201,100 |
| May 28, 2026 | 4,000 | 3,985 | 3,985 | 4,025 | 3,925 | 161,000 |
| May 27, 2026 | 4,070 | 3,980 | 3,980 | 4,080 | 3,955 | 167,500 |
| May 26, 2026 | 3,945 | 4,060 | 4,060 | 4,075 | 3,940 | 181,000 |
| May 25, 2026 | 3,910 | 3,945 | 3,945 | 3,950 | 3,850 | 117,200 |
| May 22, 2026 | 3,845 | 3,890 | 3,890 | 3,900 | 3,825 | 73,800 |
| May 21, 2026 | 3,775 | 3,830 | 3,830 | 3,860 | 3,775 | 84,200 |
| May 20, 2026 | 3,805 | 3,790 | 3,790 | 3,815 | 3,740 | 97,200 |
| May 19, 2026 | 3,855 | 3,840 | 3,840 | 3,870 | 3,795 | 128,100 |
| May 18, 2026 | 3,735 | 3,810 | 3,810 | 3,825 | 3,715 | 153,700 |
| May 15, 2026 | 3,680 | 3,735 | 3,735 | 3,770 | 3,645 | 172,700 |
| May 14, 2026 | 3,680 | 3,620 | 3,620 | 3,715 | 3,615 | 129,100 |
| May 13, 2026 | 3,680 | 3,690 | 3,690 | 3,745 | 3,655 | 125,200 |
| May 12, 2026 | 3,690 | 3,670 | 3,670 | 3,760 | 3,655 | 124,300 |
| May 11, 2026 | 3,775 | 3,715 | 3,715 | 3,785 | 3,710 | 103,200 |
| May 08, 2026 | 3,765 | 3,745 | 3,745 | 3,790 | 3,715 | 139,200 |
AD
