JustSystems Corporation (4686.T) JPX

Currency In JPY

4686.T Historical Return

If you invested ¥1000 in JustSystems Corporation (4686.T) 10 years ago, it would be worth ¥5,268.2 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥875.88, while ¥1000 invested 1 year ago would be worth ¥1,104.35. This corresponds to total returns of 426.82%, -12.41%, 10.43%, respectively, with annualized returns of 18.08%, -2.61%, 10.43%.

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
October 21, 2026	4,950	4,935	4,935	4,995	4,930	54,300
October 20, 2026	4,890	4,950	4,950	4,950	4,880	57,500
October 19, 2026	4,965	4,920	4,920	4,995	4,920	68,000
October 16, 2026	4,875	4,995	4,995	5,040	4,870	105,100
October 15, 2026	4,780	4,815	4,815	4,850	4,765	104,700
October 14, 2026	4,830	4,810	4,810	4,865	4,780	80,400
October 13, 2026	4,915	4,830	4,830	4,930	4,790	94,100
October 09, 2026	4,700	4,870	4,870	4,890	4,700	190,200
October 08, 2026	4,615	4,690	4,690	4,695	4,600	102,400
October 07, 2026	4,515	4,615	4,615	4,620	4,510	130,300
October 06, 2026	4,500	4,510	4,510	4,540	4,470	89,500
October 05, 2026	4,480	4,460	4,460	4,525	4,370	152,300
October 02, 2026	4,460	4,475	4,475	4,500	4,435	99,500
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