Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 517.00
-16.00 (-3.00%)
Nov 5, 2025, 3:30 PM JST
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |