System Location Co.,Ltd. (TYO:2480)
Japan · Delayed Price · Currency is JPY 1,716.00
+8.00 (0.47%)
Mar 5, 2026, 12:41 PM JST
System Location Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,711.00 | 1,735.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.18% | 1,900 |
| Mar 3, 2026 | 1,715.00 | 1,733.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.70% | 1,400 |
| Mar 2, 2026 | 1,727.00 | 1,732.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.35% | 1,400 |
| Feb 27, 2026 | 1,728.00 | 1,731.00 | 1,728.00 | 1,729.00 | 1,729.00 | 0.17% | 900 |
| Feb 26, 2026 | 1,710.00 | 1,748.00 | 1,710.00 | 1,726.00 | 1,726.00 | -0.12% | 700 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.93% | 700 |
| Feb 24, 2026 | 1,711.00 | 1,738.00 | 1,711.00 | 1,712.00 | 1,712.00 | -0.70% | 2,700 |
| Feb 20, 2026 | 1,723.00 | 1,724.00 | 1,721.00 | 1,724.00 | 1,724.00 | -0.29% | 900 |
| Feb 19, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.58% | 500 |
| Feb 18, 2026 | 1,760.00 | 1,768.00 | 1,724.00 | 1,739.00 | 1,739.00 | -1.47% | 1,400 |
| Feb 17, 2026 | 1,768.00 | 1,768.00 | 1,751.00 | 1,765.00 | 1,765.00 | 1.44% | 1,200 |
| Feb 16, 2026 | 1,725.00 | 1,740.00 | 1,724.00 | 1,740.00 | 1,740.00 | 0.40% | 800 |
| Feb 13, 2026 | 1,739.00 | 1,739.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.93% | 1,100 |
| Feb 12, 2026 | 1,717.00 | 1,725.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.52% | 1,800 |
| Feb 10, 2026 | 1,707.00 | 1,727.00 | 1,706.00 | 1,726.00 | 1,726.00 | 1.35% | 1,400 |
| Feb 9, 2026 | 1,725.00 | 1,739.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.99% | 3,800 |
| Feb 6, 2026 | 1,707.00 | 1,758.00 | 1,707.00 | 1,720.00 | 1,720.00 | -1.32% | 4,300 |
| Feb 5, 2026 | 1,747.00 | 1,748.00 | 1,722.00 | 1,743.00 | 1,743.00 | 1.51% | 700 |
| Feb 4, 2026 | 1,738.00 | 1,738.00 | 1,714.00 | 1,717.00 | 1,717.00 | 0.18% | 900 |
| Feb 3, 2026 | 1,700.00 | 1,752.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.12% | 2,100 |
| Feb 2, 2026 | 1,730.00 | 1,730.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.04% | 300 |
| Jan 30, 2026 | 1,751.00 | 1,751.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.20% | 500 |
| Jan 29, 2026 | 1,717.00 | 1,751.00 | 1,711.00 | 1,751.00 | 1,751.00 | 1.98% | 400 |
| Jan 28, 2026 | 1,716.00 | 1,742.00 | 1,716.00 | 1,717.00 | 1,717.00 | -0.23% | 800 |
| Jan 27, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.66% | 400 |
| Jan 26, 2026 | 1,753.00 | 1,753.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.16% | 900 |
| Jan 23, 2026 | 1,700.00 | 1,713.00 | 1,695.00 | 1,713.00 | 1,713.00 | 1.06% | 1,100 |
| Jan 22, 2026 | 1,709.00 | 1,744.00 | 1,687.00 | 1,695.00 | 1,695.00 | -0.82% | 3,200 |
| Jan 21, 2026 | 1,701.00 | 1,726.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.06% | 700 |
| Jan 20, 2026 | 1,744.00 | 1,744.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.18% | 1,100 |
| Jan 19, 2026 | 1,704.00 | 1,705.00 | 1,704.00 | 1,705.00 | 1,705.00 | 0.29% | 600 |
| Jan 16, 2026 | 1,704.00 | 1,704.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.23% | 1,300 |
| Jan 15, 2026 | 1,691.00 | 1,704.00 | 1,691.00 | 1,704.00 | 1,704.00 | 0.77% | 600 |
| Jan 14, 2026 | 1,690.00 | 1,704.00 | 1,690.00 | 1,691.00 | 1,691.00 | -0.06% | 500 |
| Jan 13, 2026 | 1,705.00 | 1,705.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.76% | 2,300 |
| Jan 9, 2026 | 1,690.00 | 1,705.00 | 1,687.00 | 1,705.00 | 1,705.00 | - | 3,700 |
| Jan 8, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 500 |
| Jan 7, 2026 | 1,692.00 | 1,730.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.53% | 1,100 |
| Jan 6, 2026 | 1,698.00 | 1,716.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.57% | 2,300 |
| Jan 5, 2026 | 1,704.00 | 1,725.00 | 1,696.00 | 1,718.00 | 1,718.00 | 1.36% | 2,200 |
| Dec 30, 2025 | 1,688.00 | 1,695.00 | 1,688.00 | 1,695.00 | 1,695.00 | 0.59% | 700 |
| Dec 29, 2025 | 1,682.00 | 1,685.00 | 1,652.00 | 1,685.00 | 1,685.00 | 0.18% | 1,700 |
| Dec 26, 2025 | 1,675.00 | 1,682.00 | 1,657.00 | 1,682.00 | 1,682.00 | 1.26% | 1,200 |
| Dec 25, 2025 | 1,678.00 | 1,681.00 | 1,649.00 | 1,661.00 | 1,661.00 | -1.25% | 1,000 |
| Dec 24, 2025 | 1,678.00 | 1,682.00 | 1,649.00 | 1,682.00 | 1,682.00 | 0.06% | 1,200 |
| Dec 23, 2025 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.12% | 300 |
| Dec 22, 2025 | 1,680.00 | 1,680.00 | 1,641.00 | 1,679.00 | 1,679.00 | -1.06% | 1,900 |
| Dec 19, 2025 | 1,656.00 | 1,697.00 | 1,656.00 | 1,697.00 | 1,697.00 | 1.62% | 500 |
| Dec 18, 2025 | 1,707.00 | 1,707.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.71% | 800 |
| Dec 17, 2025 | 1,685.00 | 1,701.00 | 1,675.00 | 1,699.00 | 1,699.00 | 1.55% | 4,800 |