Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 525.00
+4.00 (0.77%)
At close: Dec 26, 2025
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 521.00 | 527.00 | 521.00 | 525.00 | 525.00 | 0.77% | 438,200 |
| Dec 25, 2025 | 520.00 | 521.00 | 516.00 | 521.00 | 521.00 | 0.39% | 220,500 |
| Dec 24, 2025 | 521.00 | 524.00 | 517.00 | 519.00 | 519.00 | -0.38% | 318,100 |
| Dec 23, 2025 | 520.00 | 521.00 | 516.00 | 521.00 | 521.00 | 0.77% | 404,200 |
| Dec 22, 2025 | 532.00 | 533.00 | 517.00 | 517.00 | 517.00 | -1.52% | 883,100 |
| Dec 19, 2025 | 522.00 | 528.00 | 520.00 | 525.00 | 525.00 | 0.57% | 578,700 |
| Dec 18, 2025 | 520.00 | 526.00 | 520.00 | 522.00 | 522.00 | 0.38% | 556,200 |
| Dec 17, 2025 | 522.00 | 524.00 | 515.00 | 520.00 | 520.00 | - | 625,600 |
| Dec 16, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | -1.14% | 514,900 |
| Dec 15, 2025 | 532.00 | 534.00 | 520.00 | 526.00 | 526.00 | -2.23% | 1,020,100 |
| Dec 12, 2025 | 531.00 | 547.00 | 526.00 | 538.00 | 538.00 | 5.28% | 2,798,900 |
| Dec 11, 2025 | 520.00 | 522.00 | 509.00 | 511.00 | 511.00 | -1.54% | 660,600 |
| Dec 10, 2025 | 520.00 | 523.00 | 512.00 | 519.00 | 519.00 | - | 709,600 |
| Dec 9, 2025 | 515.00 | 519.00 | 509.00 | 519.00 | 519.00 | 0.58% | 708,700 |
| Dec 8, 2025 | 513.00 | 522.00 | 510.00 | 516.00 | 516.00 | 2.58% | 724,500 |
| Dec 5, 2025 | 510.00 | 515.00 | 503.00 | 503.00 | 503.00 | -2.33% | 805,500 |
| Dec 4, 2025 | 512.00 | 518.00 | 512.00 | 515.00 | 515.00 | 1.18% | 613,900 |
| Dec 3, 2025 | 519.00 | 520.00 | 509.00 | 509.00 | 509.00 | -1.55% | 616,800 |
| Dec 2, 2025 | 519.00 | 521.00 | 513.00 | 517.00 | 517.00 | -0.19% | 447,700 |
| Dec 1, 2025 | 525.00 | 529.00 | 516.00 | 518.00 | 518.00 | -1.15% | 755,300 |
| 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 |