Systena Corporation (TYO:2317)
Japan · Delayed Price · Currency is JPY 420.00
-6.00 (-1.41%)
May 1, 2026, 3:30 PM JST
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 423.00 | 424.00 | 419.00 | 420.00 | 420.00 | -1.41% | 1,027,900 |
| Apr 30, 2026 | 428.00 | 429.00 | 425.00 | 426.00 | 426.00 | -2.29% | 960,400 |
| Apr 28, 2026 | 430.00 | 437.00 | 428.00 | 436.00 | 436.00 | 1.87% | 941,800 |
| Apr 27, 2026 | 430.00 | 433.00 | 425.00 | 428.00 | 428.00 | -1.38% | 2,028,100 |
| Apr 24, 2026 | 433.00 | 437.00 | 431.00 | 434.00 | 434.00 | -0.91% | 891,600 |
| Apr 23, 2026 | 440.00 | 441.00 | 434.00 | 438.00 | 438.00 | -0.90% | 1,058,800 |
| Apr 22, 2026 | 446.00 | 447.00 | 440.00 | 442.00 | 442.00 | - | 726,900 |
| Apr 21, 2026 | 446.00 | 448.00 | 438.00 | 442.00 | 442.00 | 0.68% | 986,800 |
| Apr 20, 2026 | 448.00 | 449.00 | 435.00 | 439.00 | 439.00 | -1.35% | 1,043,600 |
| Apr 17, 2026 | 436.00 | 447.00 | 436.00 | 445.00 | 445.00 | 3.01% | 1,481,700 |
| Apr 16, 2026 | 441.00 | 444.00 | 432.00 | 432.00 | 432.00 | 0.70% | 1,125,800 |
| Apr 15, 2026 | 423.00 | 436.00 | 422.00 | 429.00 | 429.00 | 1.66% | 1,229,500 |
| Apr 14, 2026 | 423.00 | 424.00 | 420.00 | 422.00 | 422.00 | 1.93% | 681,200 |
| Apr 13, 2026 | 410.00 | 415.00 | 408.00 | 414.00 | 414.00 | 0.24% | 882,900 |
| Apr 10, 2026 | 419.00 | 421.00 | 411.00 | 413.00 | 413.00 | -1.90% | 1,326,500 |
| Apr 9, 2026 | 430.00 | 431.00 | 421.00 | 421.00 | 421.00 | -2.77% | 672,700 |
| Apr 8, 2026 | 433.00 | 435.00 | 430.00 | 433.00 | 433.00 | 1.64% | 862,500 |
| Apr 7, 2026 | 424.00 | 429.00 | 423.00 | 426.00 | 426.00 | 0.47% | 707,700 |
| Apr 6, 2026 | 424.00 | 425.00 | 420.00 | 424.00 | 424.00 | 1.19% | 531,800 |
| Apr 3, 2026 | 419.00 | 422.00 | 418.00 | 419.00 | 419.00 | 0.48% | 575,100 |
| Apr 2, 2026 | 423.00 | 424.00 | 414.00 | 417.00 | 417.00 | -1.18% | 718,900 |
| Apr 1, 2026 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 2.18% | 683,700 |
| Mar 31, 2026 | 410.00 | 415.00 | 407.00 | 413.00 | 413.00 | 2.74% | 1,058,100 |
| Mar 30, 2026 | 399.00 | 404.00 | 396.00 | 402.00 | 402.00 | -4.06% | 1,191,600 |
| Mar 27, 2026 | 415.00 | 421.00 | 415.00 | 419.00 | 412.00 | 0.48% | 1,100,200 |
| Mar 26, 2026 | 417.00 | 419.00 | 412.00 | 417.00 | 410.03 | -1.18% | 1,040,700 |
| Mar 25, 2026 | 417.00 | 424.00 | 416.00 | 422.00 | 414.95 | 0.48% | 977,400 |
| Mar 24, 2026 | 417.00 | 420.00 | 415.00 | 420.00 | 412.98 | 2.69% | 673,600 |
| Mar 23, 2026 | 411.00 | 413.00 | 407.00 | 409.00 | 402.17 | -2.15% | 1,128,600 |
| Mar 19, 2026 | 420.00 | 422.00 | 416.00 | 418.00 | 411.02 | -0.95% | 1,073,500 |
| Mar 18, 2026 | 421.00 | 424.00 | 420.00 | 422.00 | 414.95 | 0.72% | 648,200 |
| Mar 17, 2026 | 423.00 | 426.00 | 419.00 | 419.00 | 412.00 | -1.18% | 598,200 |
| Mar 16, 2026 | 419.00 | 426.00 | 418.00 | 424.00 | 416.92 | 1.19% | 901,200 |
| Mar 13, 2026 | 418.00 | 421.00 | 416.00 | 419.00 | 412.00 | -0.48% | 871,200 |
| Mar 12, 2026 | 420.00 | 423.00 | 418.00 | 421.00 | 413.97 | -1.17% | 881,900 |
| Mar 11, 2026 | 428.00 | 432.00 | 425.00 | 426.00 | 418.88 | -0.70% | 654,300 |
| Mar 10, 2026 | 429.00 | 432.00 | 424.00 | 429.00 | 421.83 | 0.94% | 1,009,500 |
| Mar 9, 2026 | 412.00 | 427.00 | 412.00 | 425.00 | 417.90 | -0.70% | 1,233,700 |
| Mar 6, 2026 | 419.00 | 429.00 | 418.00 | 428.00 | 420.85 | 2.39% | 1,858,900 |
| Mar 5, 2026 | 420.00 | 421.00 | 416.00 | 418.00 | 411.02 | 1.95% | 1,129,600 |
| Mar 4, 2026 | 410.00 | 415.00 | 406.00 | 410.00 | 403.15 | -0.97% | 1,639,100 |
| Mar 3, 2026 | 423.00 | 423.00 | 413.00 | 414.00 | 407.08 | -2.59% | 1,523,300 |
| Mar 2, 2026 | 428.00 | 435.00 | 423.00 | 425.00 | 417.90 | -3.85% | 1,362,500 |
| Feb 27, 2026 | 441.00 | 442.00 | 436.00 | 442.00 | 434.62 | 1.61% | 1,269,000 |
| Feb 26, 2026 | 429.00 | 440.00 | 424.00 | 435.00 | 427.73 | 3.08% | 2,081,100 |
| Feb 25, 2026 | 418.00 | 425.00 | 416.00 | 422.00 | 414.95 | 2.93% | 1,224,600 |
| Feb 24, 2026 | 420.00 | 421.00 | 408.00 | 410.00 | 403.15 | -5.09% | 1,726,500 |
| Feb 20, 2026 | 433.00 | 435.00 | 428.00 | 432.00 | 424.78 | -1.14% | 903,300 |
| Feb 19, 2026 | 438.00 | 440.00 | 433.00 | 437.00 | 429.70 | 1.39% | 987,500 |
| Feb 18, 2026 | 430.00 | 433.00 | 426.00 | 431.00 | 423.80 | 0.47% | 961,700 |