Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 524.00
+4.00 (0.77%)
At close: Nov 28, 2025
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 519.00 | 530.00 | 518.00 | 524.00 | 524.00 | 0.77% | 1,300,100 |
| Nov 27, 2025 | 513.00 | 521.00 | 513.00 | 520.00 | 520.00 | 1.56% | 614,500 |
| Nov 26, 2025 | 513.00 | 513.00 | 509.00 | 512.00 | 512.00 | 0.99% | 449,900 |
| Nov 25, 2025 | 523.00 | 526.00 | 507.00 | 507.00 | 507.00 | -3.06% | 776,800 |
| Nov 21, 2025 | 495.00 | 523.00 | 495.00 | 523.00 | 523.00 | 5.87% | 1,169,600 |
| Nov 20, 2025 | 502.00 | 504.00 | 494.00 | 494.00 | 494.00 | - | 790,800 |
| Nov 19, 2025 | 491.00 | 498.00 | 488.00 | 494.00 | 494.00 | -0.20% | 827,700 |
| Nov 18, 2025 | 502.00 | 504.00 | 492.00 | 495.00 | 495.00 | -1.98% | 803,300 |
| Nov 17, 2025 | 510.00 | 512.00 | 503.00 | 505.00 | 505.00 | -1.37% | 657,300 |
| Nov 14, 2025 | 514.00 | 518.00 | 510.00 | 512.00 | 512.00 | -0.39% | 651,000 |
| Nov 13, 2025 | 523.00 | 528.00 | 514.00 | 514.00 | 514.00 | -1.34% | 801,500 |
| Nov 12, 2025 | 515.00 | 524.00 | 514.00 | 521.00 | 521.00 | 1.36% | 796,700 |
| Nov 11, 2025 | 515.00 | 516.00 | 509.00 | 514.00 | 514.00 | -0.96% | 615,900 |
| Nov 10, 2025 | 516.00 | 519.00 | 511.00 | 519.00 | 519.00 | 0.58% | 978,000 |
| Nov 7, 2025 | 510.00 | 520.00 | 508.00 | 516.00 | 516.00 | 1.18% | 890,600 |
| Nov 6, 2025 | 511.00 | 511.00 | 501.00 | 510.00 | 510.00 | -1.35% | 1,120,100 |
| Nov 5, 2025 | 525.00 | 528.00 | 504.00 | 517.00 | 517.00 | -3.00% | 1,322,800 |
| Nov 4, 2025 | 528.00 | 536.00 | 520.00 | 533.00 | 533.00 | 0.38% | 1,496,800 |
| Oct 31, 2025 | 549.00 | 555.00 | 517.00 | 531.00 | 531.00 | 4.32% | 4,475,600 |
| Oct 30, 2025 | 510.00 | 515.00 | 506.00 | 509.00 | 509.00 | 1.19% | 1,556,900 |
| Oct 29, 2025 | 514.00 | 515.00 | 500.00 | 503.00 | 503.00 | -1.57% | 1,031,200 |
| Oct 28, 2025 | 517.00 | 519.00 | 508.00 | 511.00 | 511.00 | -2.11% | 1,075,400 |
| Oct 27, 2025 | 509.00 | 524.00 | 509.00 | 522.00 | 522.00 | 3.37% | 848,600 |
| Oct 24, 2025 | 507.00 | 513.00 | 505.00 | 505.00 | 505.00 | -1.17% | 539,400 |
| Oct 23, 2025 | 498.00 | 515.00 | 498.00 | 511.00 | 511.00 | 2.20% | 941,500 |
| Oct 22, 2025 | 498.00 | 506.00 | 496.00 | 500.00 | 500.00 | 1.63% | 876,300 |
| Oct 21, 2025 | 486.00 | 499.00 | 480.00 | 492.00 | 492.00 | 0.61% | 837,300 |
| Oct 20, 2025 | 486.00 | 490.00 | 484.00 | 489.00 | 489.00 | 1.45% | 327,700 |
| Oct 17, 2025 | 485.00 | 487.00 | 479.00 | 482.00 | 482.00 | -0.41% | 507,900 |
| Oct 16, 2025 | 495.00 | 497.00 | 480.00 | 484.00 | 484.00 | -1.83% | 545,000 |
| Oct 15, 2025 | 493.00 | 495.00 | 487.00 | 493.00 | 493.00 | 1.02% | 585,400 |
| Oct 14, 2025 | 488.00 | 494.00 | 484.00 | 488.00 | 488.00 | -1.61% | 690,900 |
| Oct 10, 2025 | 500.00 | 504.00 | 494.00 | 496.00 | 496.00 | -2.17% | 534,500 |
| Oct 9, 2025 | 502.00 | 510.00 | 500.00 | 507.00 | 507.00 | -0.78% | 690,000 |
| Oct 8, 2025 | 511.00 | 517.00 | 510.00 | 511.00 | 511.00 | -0.58% | 535,900 |
| Oct 7, 2025 | 524.00 | 524.00 | 511.00 | 514.00 | 514.00 | -0.58% | 781,200 |
| Oct 6, 2025 | 512.00 | 518.00 | 505.00 | 517.00 | 517.00 | 2.99% | 748,200 |
| Oct 3, 2025 | 490.00 | 504.00 | 489.00 | 502.00 | 502.00 | 2.87% | 885,000 |
| Oct 2, 2025 | 502.00 | 505.00 | 485.00 | 488.00 | 488.00 | -3.75% | 1,222,800 |
| Oct 1, 2025 | 521.00 | 522.00 | 503.00 | 507.00 | 507.00 | -4.34% | 886,800 |
| Sep 30, 2025 | 524.00 | 535.00 | 518.00 | 530.00 | 530.00 | 2.12% | 934,100 |
| Sep 29, 2025 | 524.00 | 525.00 | 514.00 | 519.00 | 519.00 | -2.08% | 736,100 |
| Sep 26, 2025 | 529.00 | 533.00 | 526.00 | 530.00 | 524.00 | 0.95% | 902,800 |
| Sep 25, 2025 | 519.00 | 530.00 | 519.00 | 525.00 | 519.06 | 1.35% | 990,800 |
| Sep 24, 2025 | 516.00 | 518.00 | 513.00 | 518.00 | 512.14 | 0.39% | 608,900 |
| Sep 22, 2025 | 514.00 | 518.00 | 513.00 | 516.00 | 510.16 | 0.58% | 426,600 |
| Sep 19, 2025 | 528.00 | 530.00 | 511.00 | 513.00 | 507.19 | -1.91% | 1,089,400 |
| Sep 18, 2025 | 522.00 | 525.00 | 515.00 | 523.00 | 517.08 | 0.58% | 641,700 |
| Sep 17, 2025 | 520.00 | 522.00 | 515.00 | 520.00 | 514.11 | 0.19% | 634,100 |
| Sep 16, 2025 | 517.00 | 523.00 | 514.00 | 519.00 | 513.12 | 0.78% | 898,800 |