Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 464.00
+25.00 (5.69%)
Oct 16, 2026, 1:24 PM JST
Systena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 444.00 | 465.00 | 443.00 | 464.00 | 464.00 | 5.69% | 1,570,000 |
| Oct 15, 2026 | 436.00 | 439.00 | 433.00 | 439.00 | 439.00 | 0.46% | 789,500 |
| Oct 14, 2026 | 436.00 | 439.00 | 434.00 | 437.00 | 437.00 | -0.23% | 975,100 |
| Oct 13, 2026 | 440.00 | 441.00 | 432.00 | 438.00 | 438.00 | 1.15% | 637,200 |
| Oct 9, 2026 | 428.00 | 437.00 | 426.00 | 433.00 | 433.00 | 1.88% | 768,100 |
| Oct 8, 2026 | 424.00 | 426.00 | 420.00 | 425.00 | 425.00 | - | 648,200 |
| Oct 7, 2026 | 422.00 | 427.00 | 422.00 | 425.00 | 425.00 | 0.24% | 549,700 |
| Oct 6, 2026 | 426.00 | 426.00 | 421.00 | 424.00 | 424.00 | 0.47% | 518,500 |
| Oct 5, 2026 | 421.00 | 422.00 | 417.00 | 422.00 | 422.00 | -0.47% | 663,600 |
| Oct 2, 2026 | 424.00 | 425.00 | 419.00 | 424.00 | 424.00 | 0.24% | 841,200 |
| Oct 1, 2026 | 422.00 | 425.00 | 419.00 | 423.00 | 423.00 | 0.24% | 842,200 |
| Sep 30, 2026 | 422.00 | 423.00 | 416.00 | 422.00 | 422.00 | - | 1,012,200 |
| Sep 29, 2026 | 427.00 | 428.00 | 422.00 | 422.00 | 422.00 | -0.94% | 795,200 |
| Sep 28, 2026 | 437.00 | 439.00 | 434.00 | 435.00 | 426.00 | -0.23% | 903,200 |
| Sep 25, 2026 | 437.00 | 441.00 | 435.00 | 436.00 | 426.98 | -0.23% | 682,900 |
| Sep 24, 2026 | 432.00 | 439.00 | 431.00 | 437.00 | 427.96 | -0.68% | 844,700 |
| Sep 18, 2026 | 441.00 | 442.00 | 438.00 | 440.00 | 430.90 | -0.23% | 742,500 |
| Sep 17, 2026 | 438.00 | 443.00 | 438.00 | 441.00 | 431.88 | 0.92% | 711,800 |
| Sep 16, 2026 | 441.00 | 442.00 | 437.00 | 437.00 | 427.96 | -0.91% | 487,300 |
| Sep 15, 2026 | 447.00 | 447.00 | 437.00 | 441.00 | 431.88 | -0.45% | 663,900 |
| Sep 14, 2026 | 433.00 | 443.00 | 430.00 | 443.00 | 433.83 | 4.24% | 1,077,900 |
| Sep 11, 2026 | 420.00 | 427.00 | 420.00 | 425.00 | 416.21 | -0.70% | 1,103,600 |
| Sep 10, 2026 | 423.00 | 429.00 | 421.00 | 428.00 | 419.14 | 0.94% | 615,700 |
| Sep 9, 2026 | 431.00 | 431.00 | 423.00 | 424.00 | 415.23 | -2.30% | 824,800 |
| Sep 8, 2026 | 435.00 | 437.00 | 432.00 | 434.00 | 425.02 | -0.23% | 723,500 |
| Sep 7, 2026 | 449.00 | 450.00 | 435.00 | 435.00 | 426.00 | -3.97% | 1,045,800 |
| Sep 4, 2026 | 452.00 | 456.00 | 450.00 | 453.00 | 443.63 | 0.44% | 1,124,300 |
| Sep 3, 2026 | 447.00 | 454.00 | 446.00 | 451.00 | 441.67 | 0.22% | 836,500 |
| Sep 2, 2026 | 456.00 | 460.00 | 450.00 | 450.00 | 440.69 | -3.64% | 1,589,600 |
| Sep 1, 2026 | 460.00 | 468.00 | 460.00 | 467.00 | 457.34 | 1.74% | 1,309,100 |
| Aug 31, 2026 | 459.00 | 466.00 | 457.00 | 459.00 | 449.50 | 0.66% | 1,601,700 |
| Aug 28, 2026 | 449.00 | 457.00 | 445.00 | 456.00 | 446.57 | 2.93% | 1,846,300 |
| Aug 27, 2026 | 445.00 | 449.00 | 442.00 | 443.00 | 433.83 | -0.23% | 496,100 |
| Aug 26, 2026 | 445.00 | 449.00 | 443.00 | 444.00 | 434.81 | - | 530,300 |
| Aug 25, 2026 | 450.00 | 450.00 | 442.00 | 444.00 | 434.81 | -0.67% | 603,200 |
| Aug 24, 2026 | 445.00 | 451.00 | 443.00 | 447.00 | 437.75 | 1.59% | 649,300 |
| Aug 21, 2026 | 440.00 | 443.00 | 439.00 | 440.00 | 430.90 | -0.45% | 539,100 |
| Aug 20, 2026 | 442.00 | 446.00 | 439.00 | 442.00 | 432.86 | 2.55% | 1,145,900 |
| Aug 19, 2026 | 434.00 | 434.00 | 427.00 | 431.00 | 422.08 | -0.46% | 1,111,600 |
| Aug 18, 2026 | 430.00 | 437.00 | 429.00 | 433.00 | 424.04 | -0.23% | 895,400 |
| Aug 17, 2026 | 434.00 | 438.00 | 431.00 | 434.00 | 425.02 | -0.91% | 937,500 |
| Aug 14, 2026 | 428.00 | 441.00 | 428.00 | 438.00 | 428.94 | 2.34% | 1,247,400 |
| Aug 13, 2026 | 428.00 | 432.00 | 423.00 | 428.00 | 419.14 | -1.15% | 1,688,700 |
| Aug 12, 2026 | 425.00 | 433.00 | 422.00 | 433.00 | 424.04 | 3.10% | 1,239,800 |
| Aug 10, 2026 | 424.00 | 424.00 | 419.00 | 420.00 | 411.31 | -0.47% | 941,600 |
| Aug 7, 2026 | 420.00 | 423.00 | 418.00 | 422.00 | 413.27 | 1.20% | 1,010,000 |
| Aug 6, 2026 | 416.00 | 420.00 | 412.00 | 417.00 | 408.37 | -0.24% | 1,294,000 |
| Aug 5, 2026 | 415.00 | 423.00 | 414.00 | 418.00 | 409.35 | 0.72% | 1,100,900 |
| Aug 4, 2026 | 425.00 | 425.00 | 412.00 | 415.00 | 406.41 | -2.12% | 1,207,100 |
| Aug 3, 2026 | 423.00 | 427.00 | 418.00 | 424.00 | 415.23 | 0.95% | 1,540,800 |