JUSTSYSTEMS CORPORATION - Price History
Monthly price history for 4686.T (JUSTSYSTEMS CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,763 | ¥2,763 |
| April 2024 | ¥2,769 | ¥2,769 |
| March 2024 | ¥2,654 | ¥2,654 |
| February 2024 | ¥2,667 | ¥2,677 |
| January 2024 | ¥3,098 | ¥3,110 |
| December 2023 | ¥3,263 | ¥3,275 |
| November 2023 | ¥3,318 | ¥3,330 |
| October 2023 | ¥2,657 | ¥2,667 |
| September 2023 | ¥2,988 | ¥2,999 |
| August 2023 | ¥2,996 | ¥3,017 |
| July 2023 | ¥4,016 | ¥4,044 |
| June 2023 | ¥3,980 | ¥4,008 |
| May 2023 | ¥4,191 | ¥4,220 |
| April 2023 | ¥3,555 | ¥3,580 |
| March 2023 | ¥3,490 | ¥3,515 |
| February 2023 | ¥3,292 | ¥3,325 |
| January 2023 | ¥3,179 | ¥3,210 |
| December 2022 | ¥2,789 | ¥2,817 |
| November 2022 | ¥3,268 | ¥3,300 |
| October 2022 | ¥3,109 | ¥3,140 |
| September 2022 | ¥3,312 | ¥3,345 |
| August 2022 | ¥3,492 | ¥3,535 |
| July 2022 | ¥4,035 | ¥4,085 |
| June 2022 | ¥3,788 | ¥3,835 |
| May 2022 | ¥4,653 | ¥4,710 |
| April 2022 | ¥5,601 | ¥5,670 |
| March 2022 | ¥5,720 | ¥5,790 |
| February 2022 | ¥5,465 | ¥5,540 |
| January 2022 | ¥4,839 | ¥4,905 |
| December 2021 | ¥5,307 | ¥5,380 |
| November 2021 | ¥5,120 | ¥5,190 |
| October 2021 | ¥5,781 | ¥5,860 |
| September 2021 | ¥6,235 | ¥6,320 |
| August 2021 | ¥6,404 | ¥6,500 |
| July 2021 | ¥6,257 | ¥6,350 |
| June 2021 | ¥6,444 | ¥6,540 |
| May 2021 | ¥5,813 | ¥5,900 |
| April 2021 | ¥6,247 | ¥6,340 |
| March 2021 | ¥5,961 | ¥6,050 |
| February 2021 | ¥6,133 | ¥6,230 |
| January 2021 | ¥7,502 | ¥7,620 |
| December 2020 | ¥7,059 | ¥7,170 |
| November 2020 | ¥6,921 | ¥7,030 |
| October 2020 | ¥6,734 | ¥6,840 |
| September 2020 | ¥7,315 | ¥7,430 |
| August 2020 | ¥7,989 | ¥8,120 |
| July 2020 | ¥8,018 | ¥8,150 |
| June 2020 | ¥7,497 | ¥7,620 |
| May 2020 | ¥7,280 | ¥7,400 |
| April 2020 | ¥6,493 | ¥6,600 |
| March 2020 | ¥4,836 | ¥4,915 |
| February 2020 | ¥5,072 | ¥5,160 |
| January 2020 | ¥5,907 | ¥6,010 |
| December 2019 | ¥6,015 | ¥6,120 |
| November 2019 | ¥5,455 | ¥5,550 |
| October 2019 | ¥4,393 | ¥4,470 |
| September 2019 | ¥4,020 | ¥4,090 |
| August 2019 | ¥3,912 | ¥3,985 |
| July 2019 | ¥3,632 | ¥3,700 |
| June 2019 | ¥3,431 | ¥3,495 |
| May 2019 | ¥3,338 | ¥3,400 |
| April 2019 | ¥3,131 | ¥3,190 |
| March 2019 | ¥2,767 | ¥2,819 |
| February 2019 | ¥2,802 | ¥2,860 |
| January 2019 | ¥2,163 | ¥2,207 |
| December 2018 | ¥2,069 | ¥2,111 |
| November 2018 | ¥2,500 | ¥2,551 |
| October 2018 | ¥2,264 | ¥2,310 |
| September 2018 | ¥2,579 | ¥2,632 |
| August 2018 | ¥1,962 | ¥2,005 |
| July 2018 | ¥2,216 | ¥2,264 |
| June 2018 | ¥2,230 | ¥2,278 |
| May 2018 | ¥2,300 | ¥2,350 |
| April 2018 | ¥2,540 | ¥2,595 |
| March 2018 | ¥2,537 | ¥2,592 |
| February 2018 | ¥2,295 | ¥2,348 |
| January 2018 | ¥2,058 | ¥2,105 |
| December 2017 | ¥2,098 | ¥2,146 |
| November 2017 | ¥2,069 | ¥2,116 |
| October 2017 | ¥2,375 | ¥2,429 |
| September 2017 | ¥2,326 | ¥2,379 |
| August 2017 | ¥2,399 | ¥2,457 |
| July 2017 | ¥1,662 | ¥1,702 |
| June 2017 | ¥1,629 | ¥1,669 |
| May 2017 | ¥1,621 | ¥1,660 |
| April 2017 | ¥1,305 | ¥1,337 |
| March 2017 | ¥1,345 | ¥1,378 |
| February 2017 | ¥1,128 | ¥1,158 |
| January 2017 | ¥1,209 | ¥1,241 |
| December 2016 | ¥1,102 | ¥1,131 |
| November 2016 | ¥1,056 | ¥1,084 |
| October 2016 | ¥1,003 | ¥1,030 |
| September 2016 | ¥871 | ¥894 |
| August 2016 | ¥840 | ¥865 |
| July 2016 | ¥860 | ¥886 |
| June 2016 | ¥824 | ¥849 |
| May 2016 | ¥889 | ¥916 |
| April 2016 | ¥868 | ¥894 |
| March 2016 | ¥888 | ¥915 |
| February 2016 | ¥829 | ¥857 |
| January 2016 | ¥849 | ¥877 |
| December 2015 | ¥908 | ¥938 |
| November 2015 | ¥965 | ¥997 |
| October 2015 | ¥932 | ¥963 |
| September 2015 | ¥854 | ¥882 |
| August 2015 | ¥888 | ¥921 |
| July 2015 | ¥814 | ¥844 |
| June 2015 | ¥765 | ¥793 |
| May 2015 | ¥794 | ¥823 |
| April 2015 | ¥729 | ¥756 |
| March 2015 | ¥712 | ¥738 |
| February 2015 | ¥688 | ¥713 |
| January 2015 | ¥706 | ¥732 |
| December 2014 | ¥718 | ¥745 |
| November 2014 | ¥780 | ¥809 |
| October 2014 | ¥796 | ¥825 |
| September 2014 | ¥897 | ¥930 |
| August 2014 | ¥816 | ¥846 |
| July 2014 | ¥807 | ¥837 |
| June 2014 | ¥912 | ¥946 |
| May 2014 | ¥801 | ¥831 |
| April 2014 | ¥644 | ¥668 |
| March 2014 | ¥767 | ¥795 |
| February 2014 | ¥828 | ¥859 |
| January 2014 | ¥850 | ¥881 |
| December 2013 | ¥1,043 | ¥1,082 |
| November 2013 | ¥964 | ¥1,000 |
| October 2013 | ¥911 | ¥945 |
| September 2013 | ¥599 | ¥621 |
| August 2013 | ¥533 | ¥553 |
| July 2013 | ¥446 | ¥462 |
| June 2013 | ¥384 | ¥398 |
| May 2013 | ¥509 | ¥528 |
| April 2013 | ¥582 | ¥604 |
| March 2013 | ¥585 | ¥607 |
| February 2013 | ¥491 | ¥509 |
| January 2013 | ¥513 | ¥532 |
| December 2012 | ¥492 | ¥510 |
| November 2012 | ¥294 | ¥305 |
| October 2012 | ¥205 | ¥213 |
| September 2012 | ¥177 | ¥184 |
| August 2012 | ¥180 | ¥187 |
| July 2012 | ¥188 | ¥195 |
| June 2012 | ¥197 | ¥204 |
| May 2012 | ¥182 | ¥189 |
| April 2012 | ¥233 | ¥242 |
| March 2012 | ¥230 | ¥239 |
| February 2012 | ¥195 | ¥202 |
| January 2012 | ¥154 | ¥160 |
| December 2011 | ¥140 | ¥145 |
| November 2011 | ¥149 | ¥154 |
| October 2011 | ¥128 | ¥133 |
| September 2011 | ¥134 | ¥139 |
| August 2011 | ¥157 | ¥163 |
| July 2011 | ¥171 | ¥177 |
| June 2011 | ¥181 | ¥188 |
| May 2011 | ¥175 | ¥181 |
| April 2011 | ¥186 | ¥193 |
| March 2011 | ¥206 | ¥214 |
| February 2011 | ¥253 | ¥262 |
| January 2011 | ¥261 | ¥271 |
| December 2010 | ¥264 | ¥274 |
| November 2010 | ¥225 | ¥233 |
| October 2010 | ¥214 | ¥222 |
| September 2010 | ¥231 | ¥240 |
| August 2010 | ¥226 | ¥234 |
| July 2010 | ¥269 | ¥279 |
| June 2010 | ¥267 | ¥277 |
| May 2010 | ¥304 | ¥315 |
| April 2010 | ¥400 | ¥415 |
| March 2010 | ¥231 | ¥240 |
| February 2010 | ¥204 | ¥212 |
| January 2010 | ¥196 | ¥203 |
| December 2009 | ¥245 | ¥254 |
| November 2009 | ¥176 | ¥183 |
| October 2009 | ¥171 | ¥177 |
| September 2009 | ¥310 | ¥321 |
| August 2009 | ¥366 | ¥380 |
| July 2009 | ¥426 | ¥442 |
| June 2009 | ¥424 | ¥440 |
| May 2009 | ¥322 | ¥334 |
| April 2009 | ¥251 | ¥260 |
| March 2009 | ¥220 | ¥228 |
| February 2009 | ¥115 | ¥119 |
| January 2009 | ¥152 | ¥158 |
| December 2008 | ¥162 | ¥168 |
| November 2008 | ¥162 | ¥168 |
| October 2008 | ¥176 | ¥182 |
| September 2008 | ¥165 | ¥171 |
| August 2008 | ¥187 | ¥194 |
| July 2008 | ¥195 | ¥202 |
| June 2008 | ¥235 | ¥244 |
| May 2008 | ¥247 | ¥256 |
| April 2008 | ¥282 | ¥292 |
| March 2008 | ¥249 | ¥258 |
| February 2008 | ¥340 | ¥353 |
| January 2008 | ¥362 | ¥375 |
| December 2007 | ¥452 | ¥469 |
| November 2007 | ¥535 | ¥555 |
| October 2007 | ¥636 | ¥660 |
| September 2007 | ¥642 | ¥666 |
| August 2007 | ¥709 | ¥735 |
| July 2007 | ¥1,022 | ¥1,060 |
| June 2007 | ¥401 | ¥416 |
| May 2007 | ¥538 | ¥558 |
| April 2007 | ¥643 | ¥667 |
| March 2007 | ¥969 | ¥1,005 |
| February 2007 | ¥1,137 | ¥1,179 |
| January 2007 | ¥1,229 | ¥1,274 |
| December 2006 | ¥1,184 | ¥1,228 |
| November 2006 | ¥1,213 | ¥1,258 |
| October 2006 | ¥1,270 | ¥1,317 |
| September 2006 | ¥1,154 | ¥1,197 |
| August 2006 | ¥1,064 | ¥1,103 |
| July 2006 | ¥1,065 | ¥1,104 |
| June 2006 | ¥1,321 | ¥1,370 |
| May 2006 | ¥1,085 | ¥1,125 |
| April 2006 | ¥2,117 | ¥2,195 |
| March 2006 | ¥2,546 | ¥2,640 |
| February 2006 | ¥2,374 | ¥2,465 |
| January 2006 | ¥2,644 | ¥2,745 |
| December 2005 | ¥3,785 | ¥3,930 |
| November 2005 | ¥1,835 | ¥1,905 |
| October 2005 | ¥1,550 | ¥1,609 |
| September 2005 | ¥1,407 | ¥1,461 |
| August 2005 | ¥1,096 | ¥1,138 |
| July 2005 | ¥625 | ¥649 |
| June 2005 | ¥503 | ¥522 |
| May 2005 | ¥376 | ¥390 |
| April 2005 | ¥411 | ¥427 |
| March 2005 | ¥396 | ¥411 |
| February 2005 | ¥472 | ¥490 |
| January 2005 | ¥581 | ¥603 |
| December 2004 | ¥462 | ¥480 |
| November 2004 | ¥529 | ¥549 |
| October 2004 | ¥437 | ¥454 |
| September 2004 | ¥491 | ¥510 |
| August 2004 | ¥675 | ¥701 |
| July 2004 | ¥761 | ¥790 |
| June 2004 | ¥742 | ¥770 |
| May 2004 | ¥751 | ¥780 |
| April 2004 | ¥886 | ¥920 |
| March 2004 | ¥607 | ¥630 |
| February 2004 | ¥525 | ¥545 |
| January 2004 | ¥606 | ¥629 |
| December 2003 | ¥337 | ¥350 |
| November 2003 | ¥357 | ¥371 |
| October 2003 | ¥366 | ¥380 |
| September 2003 | ¥333 | ¥346 |
| August 2003 | ¥347 | ¥360 |
| July 2003 | ¥340 | ¥353 |
| June 2003 | ¥255 | ¥265 |
| May 2003 | ¥193 | ¥200 |
| April 2003 | ¥154 | ¥160 |
| March 2003 | ¥187 | ¥194 |
| February 2003 | ¥212 | ¥220 |
| January 2003 | ¥226 | ¥235 |
| December 2002 | ¥252 | ¥262 |
| November 2002 | ¥293 | ¥304 |
| October 2002 | ¥293 | ¥304 |
| September 2002 | ¥361 | ¥375 |
| August 2002 | ¥467 | ¥485 |
| July 2002 | ¥588 | ¥610 |
| June 2002 | ¥659 | ¥684 |
| May 2002 | ¥713 | ¥740 |
| April 2002 | ¥621 | ¥645 |
| March 2002 | ¥700 | ¥727 |
| February 2002 | ¥655 | ¥680 |
| January 2002 | ¥751 | ¥780 |
| December 2001 | ¥780 | ¥810 |
| November 2001 | ¥854 | ¥887 |
| October 2001 | ¥973 | ¥1,010 |
| September 2001 | ¥770 | ¥800 |
| August 2001 | ¥973 | ¥1,010 |
| July 2001 | ¥1,281 | ¥1,330 |
| June 2001 | ¥2,071 | ¥2,150 |
| May 2001 | ¥2,311 | ¥2,400 |
| April 2001 | ¥2,504 | ¥2,600 |
| March 2001 | ¥2,215 | ¥2,300 |
| February 2001 | ¥2,562 | ¥2,660 |
| January 2001 | ¥2,986 | ¥3,100 |
| December 2000 | ¥2,986 | ¥3,100 |
| November 2000 | ¥3,034 | ¥3,150 |
| October 2000 | ¥2,938 | ¥3,050 |
| September 2000 | ¥4,767 | ¥4,950 |
| August 2000 | ¥4,816 | ¥5,000 |
| July 2000 | ¥3,612 | ¥3,750 |
| June 2000 | ¥4,479 | ¥4,650 |
| May 2000 | ¥3,515 | ¥3,650 |
| April 2000 | ¥5,731 | ¥5,950 |
| March 2000 | ¥7,609 | ¥7,900 |
| February 2000 | ¥8,841 | ¥9,180 |
| January 2000 | ¥6,212 | ¥6,450 |
4686.T
Price: ¥2,763
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 10.39%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 191.47 JPY
P/E Ratio: 14.64
Exchange: JPX
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 182.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 24.17%
DGR5: 26.17%