Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 515.00
+9.00 (1.78%)
Sep 12, 2025, 3:30 PM JST
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 516.00 | 517.00 | 508.00 | 515.00 | 515.00 | 1.78% | 957,800 |
| Sep 11, 2025 | 500.00 | 506.00 | 499.00 | 506.00 | 506.00 | 0.80% | 510,500 |
| Sep 10, 2025 | 499.00 | 502.00 | 497.00 | 502.00 | 502.00 | 0.60% | 365,000 |
| Sep 9, 2025 | 495.00 | 501.00 | 495.00 | 499.00 | 499.00 | 1.42% | 494,500 |
| Sep 8, 2025 | 489.00 | 493.00 | 486.00 | 492.00 | 492.00 | 1.44% | 486,300 |
| Sep 5, 2025 | 485.00 | 489.00 | 479.00 | 485.00 | 485.00 | -0.82% | 749,400 |
| Sep 4, 2025 | 491.00 | 491.00 | 485.00 | 489.00 | 489.00 | 0.20% | 525,800 |
| Sep 3, 2025 | 486.00 | 492.00 | 485.00 | 488.00 | 488.00 | 0.62% | 695,200 |
| Sep 2, 2025 | 491.00 | 492.00 | 485.00 | 485.00 | 485.00 | -0.82% | 383,600 |
| Sep 1, 2025 | 490.00 | 497.00 | 485.00 | 489.00 | 489.00 | -1.61% | 692,100 |
| Aug 29, 2025 | 489.00 | 504.00 | 489.00 | 497.00 | 497.00 | 1.22% | 1,370,000 |
| Aug 28, 2025 | 489.00 | 496.00 | 487.00 | 491.00 | 491.00 | 0.61% | 944,900 |
| Aug 27, 2025 | 493.00 | 493.00 | 487.00 | 488.00 | 488.00 | -0.61% | 526,300 |
| Aug 26, 2025 | 491.00 | 495.00 | 485.00 | 491.00 | 491.00 | 0.41% | 838,100 |
| Aug 25, 2025 | 480.00 | 489.00 | 477.00 | 489.00 | 489.00 | 2.73% | 1,203,200 |
| Aug 22, 2025 | 486.00 | 486.00 | 475.00 | 476.00 | 476.00 | -2.06% | 781,900 |
| Aug 21, 2025 | 490.00 | 490.00 | 479.00 | 486.00 | 486.00 | -1.22% | 795,100 |
| Aug 20, 2025 | 494.00 | 497.00 | 491.00 | 492.00 | 492.00 | -0.81% | 714,400 |
| Aug 19, 2025 | 498.00 | 499.00 | 493.00 | 496.00 | 496.00 | -0.80% | 541,000 |
| Aug 18, 2025 | 498.00 | 502.00 | 495.00 | 500.00 | 500.00 | 1.01% | 784,300 |
| Aug 15, 2025 | 500.00 | 501.00 | 493.00 | 495.00 | 495.00 | -1.39% | 1,037,200 |
| Aug 14, 2025 | 503.00 | 503.00 | 498.00 | 502.00 | 502.00 | -0.59% | 903,100 |
| Aug 13, 2025 | 501.00 | 507.00 | 498.00 | 505.00 | 505.00 | -0.59% | 821,700 |
| Aug 12, 2025 | 510.00 | 510.00 | 499.00 | 508.00 | 508.00 | -0.20% | 1,394,100 |
| Aug 8, 2025 | 499.00 | 518.00 | 498.00 | 509.00 | 509.00 | 2.00% | 1,889,400 |
| Aug 7, 2025 | 493.00 | 507.00 | 486.00 | 499.00 | 499.00 | 2.89% | 2,001,000 |
| Aug 6, 2025 | 491.00 | 492.00 | 483.00 | 485.00 | 485.00 | -0.21% | 1,162,000 |
| Aug 5, 2025 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | 0.41% | 1,496,900 |
| Aug 4, 2025 | 475.00 | 492.00 | 473.00 | 484.00 | 484.00 | 1.68% | 2,973,500 |
| Aug 1, 2025 | 444.00 | 479.00 | 444.00 | 476.00 | 476.00 | 18.11% | 7,103,500 |
| Jul 31, 2025 | 400.00 | 404.00 | 399.00 | 403.00 | 403.00 | 1.00% | 1,106,700 |
| Jul 30, 2025 | 394.00 | 401.00 | 394.00 | 399.00 | 399.00 | 1.27% | 828,200 |
| Jul 29, 2025 | 394.00 | 397.00 | 391.00 | 394.00 | 394.00 | -0.51% | 572,200 |
| Jul 28, 2025 | 400.00 | 401.00 | 395.00 | 396.00 | 396.00 | -1.25% | 1,064,900 |
| Jul 25, 2025 | 400.00 | 403.00 | 398.00 | 401.00 | 401.00 | 0.50% | 697,700 |
| Jul 24, 2025 | 396.00 | 402.00 | 394.00 | 399.00 | 399.00 | 0.76% | 818,500 |
| Jul 23, 2025 | 397.00 | 400.00 | 391.00 | 396.00 | 396.00 | -0.25% | 727,400 |
| Jul 22, 2025 | 399.00 | 402.00 | 396.00 | 397.00 | 397.00 | 0.25% | 1,132,400 |
| Jul 18, 2025 | 402.00 | 404.00 | 396.00 | 396.00 | 396.00 | -1.25% | 284,900 |
| Jul 17, 2025 | 394.00 | 402.00 | 392.00 | 401.00 | 401.00 | 1.78% | 673,600 |
| Jul 16, 2025 | 392.00 | 395.00 | 389.00 | 394.00 | 394.00 | 0.51% | 508,400 |
| Jul 15, 2025 | 396.00 | 396.00 | 391.00 | 392.00 | 392.00 | -0.76% | 410,700 |
| Jul 14, 2025 | 391.00 | 395.00 | 387.00 | 395.00 | 395.00 | 0.51% | 607,100 |
| Jul 11, 2025 | 395.00 | 399.00 | 390.00 | 393.00 | 393.00 | -0.76% | 849,100 |
| Jul 10, 2025 | 395.00 | 396.00 | 390.00 | 396.00 | 396.00 | - | 1,201,500 |
| Jul 9, 2025 | 399.00 | 399.00 | 393.00 | 396.00 | 396.00 | -0.25% | 723,300 |
| Jul 8, 2025 | 397.00 | 400.00 | 394.00 | 397.00 | 397.00 | -0.25% | 750,000 |
| Jul 7, 2025 | 395.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.02% | 805,300 |
| Jul 4, 2025 | 399.00 | 400.00 | 394.00 | 394.00 | 394.00 | -1.01% | 958,300 |
| Jul 3, 2025 | 405.00 | 407.00 | 398.00 | 398.00 | 398.00 | -1.97% | 767,900 |