Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 420.00
+11.00 (2.69%)
Mar 24, 2026, 3:30 PM JST
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 417.00 | 420.00 | 415.00 | 420.00 | 420.00 | 2.69% | 673,600 |
| Mar 23, 2026 | 411.00 | 413.00 | 407.00 | 409.00 | 409.00 | -2.15% | 1,128,600 |
| Mar 19, 2026 | 420.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.95% | 1,073,500 |
| Mar 18, 2026 | 421.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.72% | 648,200 |
| Mar 17, 2026 | 423.00 | 426.00 | 419.00 | 419.00 | 419.00 | -1.18% | 598,200 |
| Mar 16, 2026 | 419.00 | 426.00 | 418.00 | 424.00 | 424.00 | 1.19% | 901,200 |
| Mar 13, 2026 | 418.00 | 421.00 | 416.00 | 419.00 | 419.00 | -0.48% | 871,200 |
| Mar 12, 2026 | 420.00 | 423.00 | 418.00 | 421.00 | 421.00 | -1.17% | 881,900 |
| Mar 11, 2026 | 428.00 | 432.00 | 425.00 | 426.00 | 426.00 | -0.70% | 654,300 |
| Mar 10, 2026 | 429.00 | 432.00 | 424.00 | 429.00 | 429.00 | 0.94% | 1,009,500 |
| Mar 9, 2026 | 412.00 | 427.00 | 412.00 | 425.00 | 425.00 | -0.70% | 1,233,700 |
| Mar 6, 2026 | 419.00 | 429.00 | 418.00 | 428.00 | 428.00 | 2.39% | 1,858,900 |
| Mar 5, 2026 | 420.00 | 421.00 | 416.00 | 418.00 | 418.00 | 1.95% | 1,129,600 |
| Mar 4, 2026 | 410.00 | 415.00 | 406.00 | 410.00 | 410.00 | -0.97% | 1,639,100 |
| Mar 3, 2026 | 423.00 | 423.00 | 413.00 | 414.00 | 414.00 | -2.59% | 1,523,300 |
| Mar 2, 2026 | 428.00 | 435.00 | 423.00 | 425.00 | 425.00 | -3.85% | 1,362,500 |
| Feb 27, 2026 | 441.00 | 442.00 | 436.00 | 442.00 | 442.00 | 1.61% | 1,269,000 |
| Feb 26, 2026 | 429.00 | 440.00 | 424.00 | 435.00 | 435.00 | 3.08% | 2,081,100 |
| Feb 25, 2026 | 418.00 | 425.00 | 416.00 | 422.00 | 422.00 | 2.93% | 1,224,600 |
| Feb 24, 2026 | 420.00 | 421.00 | 408.00 | 410.00 | 410.00 | -5.09% | 1,726,500 |
| Feb 20, 2026 | 433.00 | 435.00 | 428.00 | 432.00 | 432.00 | -1.14% | 903,300 |
| Feb 19, 2026 | 438.00 | 440.00 | 433.00 | 437.00 | 437.00 | 1.39% | 987,500 |
| Feb 18, 2026 | 430.00 | 433.00 | 426.00 | 431.00 | 431.00 | 0.47% | 961,700 |
| Feb 17, 2026 | 437.00 | 438.00 | 427.00 | 429.00 | 429.00 | -2.05% | 1,219,900 |
| Feb 16, 2026 | 425.00 | 438.00 | 422.00 | 438.00 | 438.00 | 3.06% | 2,114,900 |
| Feb 13, 2026 | 440.00 | 441.00 | 425.00 | 425.00 | 425.00 | -3.63% | 1,739,000 |
| Feb 12, 2026 | 447.00 | 450.00 | 441.00 | 441.00 | 441.00 | -3.08% | 2,010,000 |
| Feb 10, 2026 | 440.00 | 458.00 | 439.00 | 455.00 | 455.00 | 4.60% | 1,937,200 |
| Feb 9, 2026 | 447.00 | 450.00 | 430.00 | 435.00 | 435.00 | - | 2,688,300 |
| Feb 6, 2026 | 454.00 | 454.00 | 430.00 | 435.00 | 435.00 | -9.00% | 5,369,400 |
| Feb 5, 2026 | 466.00 | 483.00 | 462.00 | 478.00 | 478.00 | 2.80% | 3,219,000 |
| Feb 4, 2026 | 494.00 | 497.00 | 465.00 | 465.00 | 465.00 | -6.25% | 2,229,900 |
| Feb 3, 2026 | 495.00 | 500.00 | 494.00 | 496.00 | 496.00 | 0.20% | 621,300 |
| Feb 2, 2026 | 511.00 | 511.00 | 495.00 | 495.00 | 495.00 | -2.56% | 987,500 |
| Jan 30, 2026 | 511.00 | 511.00 | 503.00 | 508.00 | 508.00 | -0.59% | 718,500 |
| Jan 29, 2026 | 513.00 | 519.00 | 501.00 | 511.00 | 511.00 | -1.73% | 1,490,600 |
| Jan 28, 2026 | 510.00 | 527.00 | 509.00 | 520.00 | 520.00 | 2.97% | 2,296,100 |
| Jan 27, 2026 | 508.00 | 510.00 | 501.00 | 505.00 | 505.00 | -0.79% | 885,000 |
| Jan 26, 2026 | 517.00 | 518.00 | 508.00 | 509.00 | 509.00 | -1.74% | 882,200 |
| Jan 23, 2026 | 514.00 | 523.00 | 513.00 | 518.00 | 518.00 | 0.78% | 654,000 |
| Jan 22, 2026 | 517.00 | 517.00 | 511.00 | 514.00 | 514.00 | 0.78% | 657,200 |
| Jan 21, 2026 | 514.00 | 518.00 | 510.00 | 510.00 | 510.00 | -1.73% | 955,400 |
| Jan 20, 2026 | 516.00 | 528.00 | 512.00 | 519.00 | 519.00 | 0.19% | 1,184,500 |
| Jan 19, 2026 | 522.00 | 527.00 | 518.00 | 518.00 | 518.00 | -0.58% | 629,300 |
| Jan 16, 2026 | 515.00 | 522.00 | 510.00 | 521.00 | 521.00 | 0.58% | 827,900 |
| Jan 15, 2026 | 524.00 | 525.00 | 514.00 | 518.00 | 518.00 | -0.58% | 1,123,500 |
| Jan 14, 2026 | 522.00 | 526.00 | 518.00 | 521.00 | 521.00 | - | 700,600 |
| Jan 13, 2026 | 521.00 | 522.00 | 516.00 | 521.00 | 521.00 | 0.97% | 615,100 |
| Jan 9, 2026 | 523.00 | 527.00 | 514.00 | 516.00 | 516.00 | -0.58% | 538,000 |
| Jan 8, 2026 | 514.00 | 520.00 | 513.00 | 519.00 | 519.00 | 0.78% | 730,000 |