Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

JustSystems Corporation (4686.T)

Compare
3,690.00
+5.00
+(0.14%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253,710.003,715.003,655.003,690.003,690.0073,800
Mar 3, 20253,720.003,720.003,640.003,685.003,685.0085,500
Feb 28, 20253,670.003,680.003,630.003,675.003,675.00191,600
Feb 27, 20253,740.003,760.003,705.003,720.003,720.0071,400
Feb 26, 20253,810.003,840.003,685.003,730.003,730.00134,000
Feb 25, 20253,830.003,845.003,740.003,810.003,810.00141,000
Feb 21, 20253,770.003,885.003,760.003,860.003,860.00274,500
Feb 20, 20253,625.003,760.003,605.003,715.003,715.00242,000
Feb 19, 20253,420.003,580.003,420.003,580.003,580.00132,800
Feb 18, 20253,450.003,450.003,400.003,420.003,420.0042,800
Feb 17, 20253,470.003,525.003,410.003,410.003,410.0084,200
Feb 14, 20253,505.003,520.003,445.003,455.003,455.0065,400
Feb 13, 20253,395.003,500.003,385.003,470.003,470.00163,600
Feb 12, 20253,410.003,410.003,330.003,370.003,370.0073,200
Feb 10, 20253,330.003,435.003,270.003,390.003,390.00154,600
Feb 7, 20253,435.003,475.003,395.003,420.003,420.00154,600
Feb 6, 20253,355.003,430.003,355.003,430.003,430.00128,100
Feb 5, 20253,370.003,390.003,345.003,380.003,380.0064,700
Feb 4, 20253,370.003,405.003,340.003,365.003,365.0070,100
Feb 3, 20253,355.003,360.003,295.003,345.003,345.00129,400
Jan 31, 20253,385.003,385.003,355.003,370.003,370.0063,900
Jan 30, 20253,375.003,400.003,365.003,385.003,385.0056,900
Jan 29, 20253,470.003,470.003,405.003,405.003,405.0062,000
Jan 28, 20253,400.003,490.003,385.003,465.003,465.00142,400
Jan 27, 20253,380.003,385.003,355.003,370.003,370.0035,100
Jan 24, 20253,335.003,380.003,335.003,345.003,345.0039,200
Jan 23, 20253,345.003,355.003,315.003,320.003,320.0048,300
Jan 22, 20253,375.003,375.003,345.003,345.003,345.0034,800
Jan 21, 20253,340.003,375.003,330.003,360.003,360.0058,500
Jan 20, 20253,360.003,395.003,335.003,335.003,335.0033,400
Jan 17, 20253,370.003,375.003,305.003,350.003,350.0060,300
Jan 16, 20253,425.003,430.003,360.003,370.003,370.0049,900
Jan 15, 20253,380.003,430.003,380.003,400.003,400.0044,900
Jan 14, 20253,395.003,415.003,350.003,395.003,395.0064,800
Jan 10, 20253,400.003,430.003,380.003,420.003,420.0048,700
Jan 9, 20253,465.003,470.003,395.003,420.003,420.0069,700
Jan 8, 20253,430.003,490.003,405.003,465.003,465.00103,900
Jan 7, 20253,455.003,480.003,420.003,460.003,460.0060,700
Jan 6, 20253,530.003,535.003,420.003,425.003,425.00105,900
Dec 30, 20243,545.003,550.003,510.003,515.003,515.0047,800
Dec 27, 20243,525.003,555.003,515.003,555.003,555.0064,400
Dec 26, 20243,535.003,555.003,510.003,515.003,515.0055,700
Dec 25, 20243,560.003,575.003,510.003,535.003,535.0055,300
Dec 24, 20243,575.003,575.003,525.003,545.003,545.0035,200
Dec 23, 20243,560.003,600.003,550.003,575.003,575.0064,500
Dec 20, 20243,570.003,570.003,475.003,550.003,550.00105,700
Dec 19, 20243,515.003,565.003,515.003,550.003,550.0065,400
Dec 18, 20243,610.003,625.003,580.003,585.003,585.0047,100
Dec 17, 20243,575.003,600.003,550.003,575.003,575.0051,000
Dec 16, 20243,600.003,605.003,555.003,575.003,575.0041,200
Dec 13, 20243,545.003,625.003,540.003,605.003,605.0091,700
Dec 12, 20243,560.003,605.003,560.003,580.003,580.00105,500
Dec 11, 20243,555.003,580.003,520.003,550.003,550.0074,100
Dec 10, 20243,575.003,615.003,550.003,595.003,595.00128,800
Dec 9, 20243,530.003,575.003,510.003,545.003,545.0083,100
Dec 6, 20243,475.003,495.003,460.003,485.003,485.0060,100
Dec 5, 20243,480.003,490.003,445.003,455.003,455.0070,600
Dec 4, 20243,510.003,535.003,485.003,485.003,485.0067,800
Dec 3, 20243,500.003,545.003,495.003,510.003,510.00102,600
Dec 2, 20243,415.003,525.003,415.003,500.003,500.00145,600
Nov 29, 20243,420.003,495.003,405.003,445.003,445.00111,800
Nov 28, 20243,415.003,445.003,370.003,405.003,405.0086,900
Nov 27, 20243,420.003,420.003,330.003,380.003,380.0096,800
Nov 26, 20243,320.003,450.003,305.003,430.003,430.00176,700
Nov 25, 20243,325.003,335.003,275.003,315.003,315.00246,200
Nov 22, 20243,295.003,320.003,280.003,305.003,305.00114,700
Nov 21, 20243,295.003,295.003,250.003,285.003,285.0070,800
Nov 20, 20243,250.003,295.003,230.003,280.003,280.00102,900
Nov 19, 20243,220.003,270.003,220.003,255.003,255.0083,200
Nov 18, 20243,255.003,280.003,235.003,260.003,260.0096,000
Nov 15, 20243,340.003,340.003,250.003,270.003,270.00152,600
Nov 14, 20243,380.003,410.003,310.003,340.003,340.00125,800
Nov 13, 20243,380.003,380.003,335.003,360.003,360.0074,300
Nov 12, 20243,360.003,405.003,360.003,380.003,380.0090,500
Nov 11, 20243,205.003,370.003,205.003,335.003,335.00175,400
Nov 8, 20243,440.003,480.003,400.003,400.003,400.0097,700
Nov 7, 20243,345.003,395.003,330.003,370.003,370.0061,900
Nov 6, 20243,345.003,445.003,345.003,385.003,385.00107,400
Nov 5, 20243,400.003,425.003,285.003,285.003,285.00104,400
Nov 1, 20243,420.003,450.003,395.003,395.003,395.0066,200
Oct 31, 20243,425.003,445.003,410.003,435.003,435.0077,500
Oct 30, 20243,450.003,460.003,395.003,435.003,435.00126,700
Oct 29, 20243,395.003,450.003,390.003,430.003,430.0051,800
Oct 28, 20243,360.003,430.003,360.003,410.003,410.0065,200
Oct 25, 20243,375.003,390.003,335.003,360.003,360.0075,300
Oct 24, 20243,370.003,400.003,350.003,375.003,375.00118,500
Oct 23, 20243,435.003,440.003,395.003,410.003,410.0064,400
Oct 22, 20243,460.003,465.003,420.003,435.003,435.0052,700
Oct 21, 20243,475.003,485.003,450.003,460.003,460.0058,100
Oct 18, 20243,420.003,470.003,420.003,450.003,450.0059,100
Oct 17, 20243,475.003,475.003,415.003,445.003,445.0096,600
Oct 16, 20243,480.003,520.003,455.003,470.003,470.0078,200
Oct 15, 20243,530.003,545.003,495.003,515.003,515.0075,000
Oct 11, 20243,540.003,550.003,495.003,510.003,510.0070,300
Oct 10, 20243,505.003,550.003,445.003,525.003,525.0082,500
Oct 9, 20243,565.003,565.003,500.003,530.003,530.00106,900
Oct 8, 20243,510.003,525.003,460.003,500.003,500.00149,100
Oct 7, 20243,620.003,620.003,550.003,580.003,580.0063,400
Oct 4, 20243,590.003,645.003,575.003,580.003,580.0077,400
Oct 3, 20243,605.003,620.003,515.003,575.003,575.0053,100
Oct 2, 20243,560.003,620.003,510.003,560.003,560.00102,000
Oct 1, 20243,570.003,635.003,555.003,610.003,610.0061,500
Sep 30, 20243,550.003,610.003,530.003,580.003,580.0097,100
Sep 27, 2024 10.00 Dividend
Sep 27, 20243,640.003,655.003,595.003,615.003,615.0075,500
Sep 26, 20243,545.003,640.003,540.003,640.003,630.00144,800
Sep 25, 20243,485.003,535.003,475.003,500.003,490.3887,200
Sep 24, 20243,535.003,535.003,460.003,485.003,475.43101,100
Sep 20, 20243,560.003,620.003,485.003,520.003,510.33263,300
Sep 19, 20243,580.003,615.003,535.003,550.003,540.2594,800
Sep 18, 20243,560.003,560.003,510.003,530.003,520.3082,800
Sep 17, 20243,515.003,565.003,485.003,545.003,535.26105,300
Sep 13, 20243,485.003,530.003,475.003,475.003,465.45116,300
Sep 12, 20243,475.003,515.003,445.003,465.003,455.4869,100
Sep 11, 20243,520.003,530.003,400.003,430.003,420.5898,600
Sep 10, 20243,435.003,530.003,425.003,520.003,510.33124,100
Sep 9, 20243,325.003,435.003,325.003,410.003,400.6373,900
Sep 6, 20243,490.003,505.003,370.003,395.003,385.6775,600
Sep 5, 20243,350.003,465.003,345.003,465.003,455.48105,400
Sep 4, 20243,300.003,375.003,300.003,365.003,355.76155,300
Sep 3, 20243,410.003,490.003,410.003,410.003,400.63146,400
Sep 2, 20243,465.003,465.003,350.003,410.003,400.6389,800
Aug 30, 20243,480.003,510.003,420.003,465.003,455.48124,000
Aug 29, 20243,490.003,525.003,440.003,465.003,455.4891,900
Aug 28, 20243,555.003,610.003,470.003,505.003,495.37107,900
Aug 27, 20243,450.003,550.003,450.003,550.003,540.25214,700
Aug 26, 20243,195.003,415.003,190.003,415.003,405.62245,200
Aug 23, 20243,245.003,245.003,150.003,185.003,176.25120,200
Aug 22, 20243,250.003,280.003,210.003,265.003,256.0367,300
Aug 21, 20243,295.003,295.003,230.003,245.003,236.0980,400
Aug 20, 20243,250.003,330.003,245.003,310.003,300.91136,400
Aug 19, 20243,290.003,315.003,230.003,250.003,241.07102,200
Aug 16, 20243,260.003,320.003,225.003,290.003,280.9699,800
Aug 15, 20243,260.003,315.003,225.003,305.003,295.92112,100
Aug 14, 20243,165.003,255.003,165.003,245.003,236.09146,700
Aug 13, 20243,100.003,235.003,100.003,165.003,156.30169,100
Aug 9, 20243,115.003,135.003,020.003,090.003,081.51178,000
Aug 8, 20243,010.003,095.003,010.003,045.003,036.63140,600
Aug 7, 20242,968.003,140.002,968.003,020.003,011.70151,300
Aug 6, 20242,887.003,040.002,876.002,998.002,989.76335,500
Aug 5, 20242,848.002,911.002,742.002,803.002,795.30306,300
Aug 2, 20243,035.003,065.002,937.002,939.002,930.93402,700
Aug 1, 20243,130.003,185.003,080.003,145.003,136.36105,100
Jul 31, 20243,095.003,175.003,090.003,165.003,156.3081,300
Jul 30, 20243,170.003,180.003,100.003,125.003,116.41102,400
Jul 29, 20243,150.003,195.003,145.003,190.003,181.24111,700
Jul 26, 20243,140.003,180.003,130.003,130.003,121.40105,200
Jul 25, 20243,125.003,170.003,105.003,130.003,121.40127,300
Jul 24, 20243,125.003,215.003,120.003,125.003,116.4179,600
Jul 23, 20243,155.003,185.003,135.003,165.003,156.3044,600
Jul 22, 20243,230.003,250.003,155.003,155.003,146.3381,100
Jul 19, 20243,190.003,220.003,180.003,215.003,206.1771,300
Jul 18, 20243,185.003,245.003,180.003,185.003,176.2572,400
Jul 17, 20243,200.003,235.003,190.003,195.003,186.2260,100
Jul 16, 20243,220.003,245.003,180.003,185.003,176.2565,600
Jul 12, 20243,135.003,245.003,130.003,230.003,221.13125,200
Jul 11, 20243,160.003,170.003,125.003,130.003,121.4072,100
Jul 10, 20243,085.003,110.003,050.003,110.003,101.4672,500
Jul 9, 20243,040.003,120.002,999.003,095.003,086.5094,400
Jul 8, 20242,988.003,095.002,960.003,040.003,031.65162,500
Jul 5, 20242,990.002,993.002,950.002,964.002,955.86117,200
Jul 4, 20243,080.003,095.002,979.002,995.002,986.77199,100
Jul 3, 20243,145.003,210.003,070.003,090.003,081.51198,900
Jul 2, 20242,981.003,160.002,978.003,140.003,131.37196,700
Jul 1, 20243,080.003,080.002,957.002,988.002,979.79161,900
Jun 28, 20243,025.003,040.002,977.003,010.003,001.73104,200
Jun 27, 20242,979.003,050.002,979.003,020.003,011.70117,400
Jun 26, 20242,934.002,989.002,931.002,983.002,974.80107,500
Jun 25, 20242,911.002,973.002,911.002,948.002,939.90118,700
Jun 24, 20242,901.002,927.002,896.002,896.002,888.0485,800
Jun 21, 20242,914.002,972.002,892.002,900.002,892.0394,800
Jun 20, 20242,934.002,951.002,872.002,900.002,892.0382,600
Jun 19, 20242,970.002,989.002,934.002,951.002,942.89139,000
Jun 18, 20242,949.003,015.002,909.002,920.002,911.98268,600
Jun 17, 20242,900.002,900.002,855.002,900.002,892.03151,000
Jun 14, 20242,850.002,890.002,826.002,855.002,847.16196,000
Jun 13, 20242,773.002,857.002,773.002,823.002,815.24146,000
Jun 12, 20242,710.002,770.002,694.002,737.002,729.48157,400
Jun 11, 20242,773.002,773.002,702.002,731.002,723.50162,300
Jun 10, 20242,750.002,814.002,743.002,773.002,765.38236,200
Jun 7, 20242,836.002,877.002,787.002,800.002,792.3199,500
Jun 6, 20242,889.002,895.002,833.002,850.002,842.17108,200
Jun 5, 20242,852.002,917.002,848.002,863.002,855.13159,700
Jun 4, 20242,833.002,867.002,832.002,847.002,839.18124,800
Jun 3, 20242,793.002,859.002,773.002,821.002,813.25188,100
May 31, 20242,717.002,821.002,717.002,770.002,762.39298,600
May 30, 20242,537.002,708.002,529.002,706.002,698.57387,900
May 29, 20242,507.002,589.002,507.002,537.002,530.03174,100
May 28, 20242,590.002,605.002,499.002,522.002,515.07315,600
May 27, 20242,600.002,609.002,568.002,602.002,594.85146,000
May 24, 20242,629.002,679.002,601.002,601.002,593.85107,500
May 23, 20242,611.002,684.002,600.002,667.002,659.67115,900
May 22, 20242,653.002,666.002,602.002,623.002,615.79166,000
May 21, 20242,749.002,765.002,599.002,661.002,653.69226,700
May 20, 20242,756.002,813.002,752.002,755.002,747.43107,900
May 17, 20242,803.002,834.002,723.002,763.002,755.41123,400
May 16, 20242,763.002,845.002,741.002,802.002,794.30117,200
May 15, 20242,718.002,800.002,701.002,763.002,755.41202,700
May 14, 20242,818.002,867.002,818.002,850.002,842.1787,800
May 13, 20242,849.002,892.002,823.002,848.002,840.18121,200
May 10, 20242,931.002,984.002,862.002,862.002,854.14124,700
May 9, 20242,860.002,911.002,852.002,886.002,878.07110,400
May 8, 20242,823.002,880.002,823.002,861.002,853.14100,500
May 7, 20242,818.002,878.002,795.002,823.002,815.2492,900
May 2, 20242,830.002,834.002,774.002,780.002,772.3687,300
May 1, 20242,754.002,843.002,754.002,836.002,828.2191,400
Apr 30, 20242,753.002,801.002,740.002,769.002,761.39128,300
Apr 26, 20242,650.002,723.002,636.002,707.002,699.5687,500
Apr 25, 20242,640.002,677.002,640.002,669.002,661.6756,700
Apr 24, 20242,621.002,656.002,607.002,640.002,632.7576,900
Apr 23, 20242,607.002,622.002,584.002,596.002,588.8753,500
Apr 22, 20242,617.002,657.002,579.002,607.002,599.8483,200
Apr 19, 20242,594.002,605.002,552.002,579.002,571.91110,800
Apr 18, 20242,592.002,654.002,581.002,614.002,606.8269,300
Apr 17, 20242,618.002,619.002,571.002,595.002,587.8771,500
Apr 16, 20242,556.002,643.002,530.002,629.002,621.78114,300
Apr 15, 20242,628.002,637.002,569.002,589.002,581.8997,200
Apr 12, 20242,723.002,723.002,642.002,656.002,648.7088,900
Apr 11, 20242,644.002,662.002,583.002,635.002,627.76104,600
Apr 10, 20242,674.002,689.002,662.002,667.002,659.6748,500
Apr 9, 20242,662.002,683.002,652.002,669.002,661.6757,500
Apr 8, 20242,635.002,671.002,635.002,666.002,658.6860,900
Apr 5, 20242,630.002,654.002,617.002,635.002,627.7699,300
Apr 4, 20242,631.002,673.002,631.002,643.002,635.7476,800
Apr 3, 20242,586.002,624.002,583.002,623.002,615.79112,600
Apr 2, 20242,661.002,661.002,590.002,606.002,598.8483,600
Apr 1, 20242,684.002,703.002,646.002,663.002,655.6875,900
Mar 29, 20242,650.002,676.002,645.002,654.002,646.7117,300
Mar 28, 2024 10.00 Dividend
Mar 28, 20242,680.002,689.002,643.002,649.002,641.7281,400
Mar 27, 20242,708.002,709.002,668.002,691.002,673.63108,300
Mar 26, 20242,666.002,702.002,657.002,680.002,662.71103,500
Mar 25, 20242,718.002,748.002,671.002,671.002,653.76138,200
Mar 22, 20242,722.002,735.002,690.002,726.002,708.4181,500
Mar 21, 20242,710.002,726.002,678.002,696.002,678.6072,800
Mar 19, 20242,710.002,723.002,650.002,678.002,660.72101,500
Mar 18, 20242,687.002,727.002,673.002,724.002,706.42105,100
Mar 15, 20242,640.002,692.002,635.002,675.002,657.74122,100
Mar 14, 20242,617.002,653.002,594.002,645.002,627.9379,600
Mar 13, 20242,635.002,648.002,602.002,616.002,599.1281,100
Mar 12, 20242,557.002,629.002,529.002,628.002,611.0471,300
Mar 11, 20242,528.002,566.002,528.002,557.002,540.5080,400
Mar 8, 20242,523.002,582.002,523.002,550.002,533.54200,300
Mar 7, 20242,575.002,613.002,548.002,554.002,537.52137,300
Mar 6, 20242,550.002,583.002,540.002,550.002,533.54100,300
Mar 5, 20242,558.002,571.002,516.002,553.002,536.53117,700
Mar 4, 20242,609.002,630.002,578.002,578.002,561.36151,300

Related Tickers

3993.T PKSHA Technology Inc.
3,190.00
-2.15%
 
300442.SZ Range Intelligent Computing Technology Group Company Limited
61.58
-0.77%
 
PTX.DE Palantir Technologies Inc.
76.78
-8.66%
 
GOTO.JK PT GoTo Gojek Tokopedia Tbk
77.00
-3.75%
 
PLTR Palantir Technologies Inc.
83.42
-1.77%