Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 488.00
-8.00 (-1.61%)
Oct 14, 2025, 3:30 PM JST
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 641,700 |
| Sep 16, 2025 | 517.00 | 523.00 | 514.00 | 519.00 | 513.12 | 0.78% | 898,800 |
| Sep 12, 2025 | 516.00 | 517.00 | 508.00 | 515.00 | 509.17 | 1.78% | 957,800 |
| Sep 11, 2025 | 500.00 | 506.00 | 499.00 | 506.00 | 500.27 | 0.80% | 957,800 |
| Sep 10, 2025 | 499.00 | 502.00 | 497.00 | 502.00 | 496.32 | 0.60% | 365,000 |
| Sep 9, 2025 | 495.00 | 501.00 | 495.00 | 499.00 | 493.35 | 1.42% | 494,500 |
| Sep 8, 2025 | 489.00 | 493.00 | 486.00 | 492.00 | 486.43 | 1.44% | 486,300 |
| Sep 5, 2025 | 485.00 | 489.00 | 479.00 | 485.00 | 479.51 | -0.82% | 749,400 |
| Sep 4, 2025 | 491.00 | 491.00 | 485.00 | 489.00 | 483.46 | 0.20% | 525,800 |
| Sep 3, 2025 | 486.00 | 492.00 | 485.00 | 488.00 | 482.48 | 0.62% | 695,200 |
| Sep 2, 2025 | 491.00 | 492.00 | 485.00 | 485.00 | 479.51 | -0.82% | 383,600 |
| Sep 1, 2025 | 490.00 | 497.00 | 485.00 | 489.00 | 483.46 | -1.61% | 692,100 |
| Aug 29, 2025 | 489.00 | 504.00 | 489.00 | 497.00 | 491.37 | 1.22% | 1,370,000 |
| Aug 28, 2025 | 489.00 | 496.00 | 487.00 | 491.00 | 485.44 | 0.61% | 944,900 |
| Aug 27, 2025 | 493.00 | 493.00 | 487.00 | 488.00 | 482.48 | -0.61% | 526,300 |
| Aug 26, 2025 | 491.00 | 495.00 | 485.00 | 491.00 | 485.44 | 0.41% | 838,100 |
| Aug 25, 2025 | 480.00 | 489.00 | 477.00 | 489.00 | 483.46 | 2.73% | 1,203,200 |
| Aug 22, 2025 | 486.00 | 486.00 | 475.00 | 476.00 | 470.61 | -2.06% | 781,900 |
| Aug 21, 2025 | 490.00 | 490.00 | 479.00 | 486.00 | 480.50 | -1.22% | 795,100 |
| Aug 20, 2025 | 494.00 | 497.00 | 491.00 | 492.00 | 486.43 | -0.81% | 714,400 |
| Aug 19, 2025 | 498.00 | 499.00 | 493.00 | 496.00 | 490.39 | -0.80% | 541,000 |
| Aug 18, 2025 | 498.00 | 502.00 | 495.00 | 500.00 | 494.34 | 1.01% | 784,300 |
| Aug 15, 2025 | 500.00 | 501.00 | 493.00 | 495.00 | 489.40 | -1.39% | 1,037,200 |
| Aug 14, 2025 | 503.00 | 503.00 | 498.00 | 502.00 | 496.32 | -0.59% | 903,100 |
| Aug 13, 2025 | 501.00 | 507.00 | 498.00 | 505.00 | 499.28 | -0.59% | 821,700 |
| Aug 12, 2025 | 510.00 | 510.00 | 499.00 | 508.00 | 502.25 | -0.20% | 1,394,100 |
| Aug 8, 2025 | 499.00 | 518.00 | 498.00 | 509.00 | 503.24 | 2.00% | 1,889,400 |
| Aug 7, 2025 | 493.00 | 507.00 | 486.00 | 499.00 | 493.35 | 2.89% | 2,001,000 |
| Aug 6, 2025 | 491.00 | 492.00 | 483.00 | 485.00 | 479.51 | -0.21% | 1,162,000 |
| Aug 5, 2025 | 490.00 | 490.00 | 480.00 | 486.00 | 480.50 | 0.41% | 1,496,900 |
| Aug 4, 2025 | 475.00 | 492.00 | 473.00 | 484.00 | 478.52 | 1.68% | 2,973,500 |
| Aug 1, 2025 | 444.00 | 479.00 | 444.00 | 476.00 | 470.61 | 18.11% | 7,103,500 |
| Jul 31, 2025 | 400.00 | 404.00 | 399.00 | 403.00 | 398.44 | 1.00% | 1,106,700 |