Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 443.00
-20.00 (-4.32%)
Nov 6, 2026, 3:30 PM JST
Systena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 447.00 | 454.00 | 435.00 | 443.00 | 443.00 | -4.32% | 2,744,300 |
| Nov 5, 2026 | 458.00 | 474.00 | 456.00 | 463.00 | 463.00 | 4.28% | 4,121,800 |
| Nov 4, 2026 | 411.00 | 450.00 | 409.00 | 444.00 | 444.00 | 8.03% | 10,167,100 |
| Nov 2, 2026 | 418.00 | 421.00 | 407.00 | 411.00 | 411.00 | -2.61% | 2,840,900 |
| Oct 30, 2026 | 436.00 | 441.00 | 419.00 | 422.00 | 422.00 | -4.09% | 2,303,100 |
| Oct 29, 2026 | 449.00 | 449.00 | 435.00 | 440.00 | 440.00 | -1.57% | 2,670,400 |
| Oct 28, 2026 | 447.00 | 455.00 | 445.00 | 447.00 | 447.00 | -0.67% | 746,100 |
| Oct 27, 2026 | 450.00 | 457.00 | 446.00 | 450.00 | 450.00 | -0.88% | 584,100 |
| Oct 26, 2026 | 454.00 | 460.00 | 453.00 | 454.00 | 454.00 | 0.44% | 721,000 |
| Oct 23, 2026 | 464.00 | 465.00 | 449.00 | 452.00 | 452.00 | -1.31% | 827,500 |
| Oct 22, 2026 | 450.00 | 462.00 | 449.00 | 458.00 | 458.00 | 2.69% | 1,359,700 |
| Oct 21, 2026 | 450.00 | 452.00 | 445.00 | 446.00 | 446.00 | -0.67% | 574,000 |
| Oct 20, 2026 | 451.00 | 453.00 | 445.00 | 449.00 | 449.00 | -1.10% | 794,600 |
| Oct 19, 2026 | 455.00 | 460.00 | 451.00 | 454.00 | 454.00 | -0.87% | 1,006,300 |
| Oct 16, 2026 | 444.00 | 465.00 | 443.00 | 458.00 | 458.00 | 4.33% | 2,146,700 |
| 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 |