Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Justsystems Corporation (4686) Historical Prices

JP:4686 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,945.004,995.004,910.004,945.004,945.00+0.00%70,9000.77
Oct 29, 20265,000.005,030.004,880.004,945.004,945.00-2.08%160,1001.76
Oct 28, 20265,020.005,100.004,970.005,050.005,050.00+0.60%88,5000.97
Oct 27, 20264,950.005,070.004,920.005,020.005,020.00+0.70%73,2000.80
Oct 26, 20264,985.005,020.004,950.004,985.004,985.00+0.61%82,2000.90
Oct 23, 20265,070.005,090.004,890.004,955.004,955.00-0.90%88,7000.97
Oct 22, 20264,980.005,050.004,960.005,000.005,000.00+1.32%85,8000.93
Oct 21, 20264,950.004,995.004,930.004,935.004,935.00-0.30%54,3000.59
Oct 20, 20264,890.004,950.004,880.004,950.004,950.00+0.61%57,5000.62
Oct 19, 20264,965.004,995.004,920.004,920.004,920.00-1.50%68,0000.73
Oct 16, 20264,875.005,040.004,870.004,995.004,995.00+3.74%105,1001.14
Oct 15, 20264,780.004,850.004,765.004,815.004,815.00+0.10%104,7001.16
Oct 14, 20264,830.004,865.004,780.004,810.004,810.00-0.41%80,4000.89
Oct 13, 20264,915.004,930.004,790.004,830.004,830.00-0.82%94,1001.05
Oct 12, 20264,870.004,890.004,700.004,870.004,870.00+0.00%00.00
Oct 09, 20264,700.004,890.004,700.004,870.004,870.00+3.84%190,2002.12
Oct 08, 20264,615.004,695.004,600.004,690.004,690.00+1.63%102,4001.15
Oct 07, 20264,515.004,620.004,510.004,615.004,615.00+2.33%130,3001.46
Oct 06, 20264,500.004,540.004,470.004,510.004,510.00+1.12%89,5001.01
Oct 05, 20264,480.004,525.004,370.004,460.004,460.00-0.34%152,3001.73
Oct 02, 20264,460.004,500.004,435.004,475.004,475.00+1.02%99,5001.14
Oct 01, 20264,355.004,465.004,355.004,430.004,430.00+1.03%100,2001.15
Sep 30, 20264,410.004,415.004,340.004,385.004,385.00-0.57%90,4001.04
Sep 29, 20264,420.004,450.004,390.004,410.004,410.00+0.00%86,5000.99
Sep 28, 20264,420.004,485.004,420.004,425.004,410.00-0.34%101,1001.16
Sep 25, 20264,360.004,480.004,360.004,440.004,424.95+1.60%142,9001.65
Sep 24, 20264,325.004,455.004,310.004,370.004,355.19+0.58%138,0001.61
Sep 23, 20264,345.004,420.004,330.004,345.004,330.27+0.00%00.00
Sep 22, 20264,345.004,420.004,330.004,345.004,330.27+0.00%00.00
Sep 21, 20264,345.004,420.004,330.004,345.004,330.27+0.00%00.00
Sep 18, 20264,385.004,420.004,330.004,345.004,330.27-0.91%370,4004.31
Sep 17, 20264,290.004,405.004,290.004,385.004,370.14+2.10%126,4001.48
Sep 16, 20264,340.004,370.004,290.004,295.004,280.44-0.69%105,1001.18
Sep 15, 20264,330.004,335.004,260.004,325.004,310.34+0.82%104,8001.18
Sep 14, 20264,260.004,335.004,240.004,290.004,275.46+0.47%93,5001.06
Sep 11, 20264,180.004,270.004,165.004,270.004,255.53+1.07%105,5001.20
Sep 10, 20264,090.004,240.004,090.004,225.004,210.68+1.81%64,4000.73
Sep 09, 20264,190.004,205.004,150.004,150.004,135.93-1.66%64,6000.72
Sep 08, 20264,125.004,230.004,110.004,220.004,205.70+1.56%85,4000.95
Sep 07, 20264,300.004,300.004,150.004,155.004,140.92-2.92%80,2000.89
Sep 04, 20264,305.004,315.004,235.004,280.004,265.49+0.47%61,5000.68
Sep 03, 20264,230.004,300.004,225.004,260.004,245.56+1.43%100,9001.11
Sep 02, 20264,215.004,250.004,175.004,200.004,185.76-1.98%89,0000.98
Sep 01, 20264,280.004,305.004,250.004,285.004,270.47+0.12%90,4000.99
Aug 31, 20264,210.004,280.004,200.004,280.004,265.49+1.66%102,8001.11
Aug 28, 20264,200.004,240.004,175.004,210.004,195.73+1.69%95,0001.02
Aug 27, 20264,095.004,210.004,095.004,140.004,125.97+0.49%79,0000.83
Aug 26, 20264,150.004,175.004,100.004,120.004,106.03+0.49%61,8000.63
Aug 25, 20264,095.004,135.004,065.004,100.004,086.10+0.12%89,1000.90
Aug 24, 20264,060.004,135.004,040.004,095.004,081.12+1.49%100,1001.00