Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 438.00
+10.00 (2.34%)
Aug 14, 2026, 3:30 PM JST
Systena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 428.00 | 441.00 | 428.00 | 438.00 | 438.00 | 2.34% | 1,247,400 |
| Aug 13, 2026 | 428.00 | 432.00 | 423.00 | 428.00 | 428.00 | -1.15% | 1,688,700 |
| Aug 12, 2026 | 425.00 | 433.00 | 422.00 | 433.00 | 433.00 | 3.10% | 1,239,800 |
| Aug 10, 2026 | 424.00 | 424.00 | 419.00 | 420.00 | 420.00 | -0.47% | 941,600 |
| Aug 7, 2026 | 420.00 | 423.00 | 418.00 | 422.00 | 422.00 | 1.20% | 1,010,000 |
| Aug 6, 2026 | 416.00 | 420.00 | 412.00 | 417.00 | 417.00 | -0.24% | 1,294,000 |
| Aug 5, 2026 | 415.00 | 423.00 | 414.00 | 418.00 | 418.00 | 0.72% | 1,100,900 |
| Aug 4, 2026 | 425.00 | 425.00 | 412.00 | 415.00 | 415.00 | -2.12% | 1,207,100 |
| Aug 3, 2026 | 423.00 | 427.00 | 418.00 | 424.00 | 424.00 | 0.95% | 1,540,800 |
| Jul 31, 2026 | 422.00 | 428.00 | 413.00 | 420.00 | 420.00 | -10.26% | 3,731,500 |
| Jul 30, 2026 | 459.00 | 469.00 | 455.00 | 468.00 | 468.00 | 2.86% | 2,859,700 |
| Jul 29, 2026 | 446.00 | 458.00 | 441.00 | 455.00 | 455.00 | 3.17% | 1,594,700 |
| Jul 28, 2026 | 441.00 | 444.00 | 438.00 | 441.00 | 441.00 | 0.68% | 1,072,100 |
| Jul 27, 2026 | 430.00 | 438.00 | 428.00 | 438.00 | 438.00 | 3.30% | 1,116,900 |
| Jul 24, 2026 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 1.44% | 1,227,600 |
| Jul 23, 2026 | 417.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.95% | 799,700 |
| Jul 22, 2026 | 420.00 | 424.00 | 417.00 | 422.00 | 422.00 | 0.24% | 810,600 |
| Jul 21, 2026 | 423.00 | 427.00 | 421.00 | 421.00 | 421.00 | 0.72% | 812,200 |
| Jul 17, 2026 | 421.00 | 425.00 | 417.00 | 418.00 | 418.00 | -0.48% | 939,600 |
| Jul 16, 2026 | 420.00 | 425.00 | 418.00 | 420.00 | 420.00 | -0.47% | 1,146,700 |
| Jul 15, 2026 | 416.00 | 423.00 | 414.00 | 422.00 | 422.00 | 0.48% | 1,003,900 |
| Jul 14, 2026 | 425.00 | 427.00 | 420.00 | 420.00 | 420.00 | -0.24% | 673,000 |
| Jul 13, 2026 | 424.00 | 427.00 | 419.00 | 421.00 | 421.00 | -0.24% | 716,000 |
| Jul 10, 2026 | 424.00 | 427.00 | 421.00 | 422.00 | 422.00 | -0.47% | 739,000 |
| Jul 9, 2026 | 419.00 | 428.00 | 419.00 | 424.00 | 424.00 | 0.95% | 566,900 |
| Jul 8, 2026 | 424.00 | 425.00 | 420.00 | 420.00 | 420.00 | -0.24% | 742,800 |
| Jul 7, 2026 | 419.00 | 425.00 | 418.00 | 421.00 | 421.00 | 1.20% | 835,600 |
| Jul 6, 2026 | 413.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.73% | 677,200 |
| Jul 3, 2026 | 414.00 | 417.00 | 411.00 | 413.00 | 413.00 | 1.72% | 1,220,800 |
| Jul 2, 2026 | 407.00 | 409.00 | 402.00 | 406.00 | 406.00 | 3.84% | 1,448,700 |
| Jul 1, 2026 | 394.00 | 396.00 | 389.00 | 391.00 | 391.00 | -1.26% | 909,800 |
| Jun 30, 2026 | 398.00 | 401.00 | 394.00 | 396.00 | 396.00 | -0.50% | 1,471,300 |
| Jun 29, 2026 | 397.00 | 405.00 | 391.00 | 398.00 | 398.00 | 1.79% | 1,557,100 |
| Jun 26, 2026 | 389.00 | 391.00 | 385.00 | 391.00 | 391.00 | 1.30% | 891,800 |
| Jun 25, 2026 | 390.00 | 391.00 | 386.00 | 386.00 | 386.00 | -0.52% | 1,119,700 |
| Jun 24, 2026 | 391.00 | 396.00 | 386.00 | 388.00 | 388.00 | - | 1,449,000 |
| Jun 23, 2026 | 394.00 | 394.00 | 386.00 | 388.00 | 388.00 | -2.02% | 1,257,000 |
| Jun 22, 2026 | 394.00 | 402.00 | 391.00 | 396.00 | 396.00 | 0.25% | 842,400 |
| Jun 19, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | -1.74% | 1,337,400 |
| Jun 18, 2026 | 397.00 | 405.00 | 396.00 | 402.00 | 402.00 | 1.52% | 1,137,900 |
| Jun 17, 2026 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | - | 1,423,800 |
| Jun 16, 2026 | 401.00 | 402.00 | 395.00 | 396.00 | 396.00 | -1.49% | 1,249,000 |
| Jun 15, 2026 | 405.00 | 406.00 | 401.00 | 402.00 | 402.00 | - | 612,200 |
| Jun 12, 2026 | 407.00 | 410.00 | 401.00 | 402.00 | 402.00 | -1.47% | 1,046,100 |
| Jun 11, 2026 | 417.00 | 418.00 | 405.00 | 408.00 | 408.00 | -0.97% | 770,300 |
| Jun 10, 2026 | 407.00 | 414.00 | 403.00 | 412.00 | 412.00 | - | 1,110,000 |
| Jun 9, 2026 | 419.00 | 419.00 | 411.00 | 412.00 | 412.00 | -1.20% | 859,000 |
| Jun 8, 2026 | 419.00 | 423.00 | 414.00 | 417.00 | 417.00 | -1.42% | 880,200 |
| Jun 5, 2026 | 420.00 | 424.00 | 415.00 | 423.00 | 423.00 | 1.68% | 925,300 |
| Jun 4, 2026 | 410.00 | 418.00 | 408.00 | 416.00 | 416.00 | - | 889,600 |