System Location Co.,Ltd. (TYO:2480)
Japan · Delayed Price · Currency is JPY 1,713.00
+18.00 (1.06%)
Jan 23, 2026, 12:30 PM JST
System Location Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | - | - | 900 |
| 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 |
| Dec 16, 2025 | 1,633.00 | 1,673.00 | 1,633.00 | 1,673.00 | 1,673.00 | 2.26% | 1,600 |
| Dec 15, 2025 | 1,651.00 | 1,651.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.97% | 300 |
| Dec 12, 2025 | 1,618.00 | 1,653.00 | 1,618.00 | 1,652.00 | 1,652.00 | 1.98% | 1,100 |
| Dec 11, 2025 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.56% | 1,600 |
| Dec 10, 2025 | 1,613.00 | 1,615.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.12% | 300 |
| Dec 9, 2025 | 1,620.00 | 1,620.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.06% | 300 |
| Dec 8, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.86% | 200 |
| Dec 5, 2025 | 1,628.00 | 1,628.00 | 1,611.00 | 1,628.00 | 1,628.00 | 0.31% | 700 |
| Dec 4, 2025 | 1,629.00 | 1,629.00 | 1,608.00 | 1,623.00 | 1,623.00 | -0.31% | 1,700 |
| Dec 3, 2025 | 1,635.00 | 1,635.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.43% | 800 |
| Dec 2, 2025 | 1,654.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.97% | 700 |
| Dec 1, 2025 | 1,643.00 | 1,654.00 | 1,637.00 | 1,651.00 | 1,651.00 | -0.24% | 800 |
| Nov 28, 2025 | 1,636.00 | 1,655.00 | 1,636.00 | 1,655.00 | 1,655.00 | 0.36% | 500 |
| Nov 27, 2025 | 1,610.00 | 1,655.00 | 1,610.00 | 1,649.00 | 1,649.00 | 2.42% | 800 |
| Nov 26, 2025 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 1,610.00 | 0.06% | 500 |
| Nov 25, 2025 | 1,628.00 | 1,629.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.92% | 1,200 |
| Nov 21, 2025 | 1,610.00 | 1,655.00 | 1,610.00 | 1,624.00 | 1,624.00 | -0.85% | 2,400 |
| Nov 20, 2025 | 1,607.00 | 1,652.00 | 1,607.00 | 1,638.00 | 1,638.00 | 1.99% | 800 |
| Nov 19, 2025 | 1,628.00 | 1,629.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.80% | 700 |
| Nov 18, 2025 | 1,628.00 | 1,628.00 | 1,619.00 | 1,619.00 | 1,619.00 | -1.22% | 700 |
| Nov 17, 2025 | 1,615.00 | 1,651.00 | 1,609.00 | 1,639.00 | 1,639.00 | 2.37% | 2,100 |
| Nov 14, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.37% | 1,100 |
| Nov 13, 2025 | 1,603.00 | 1,625.00 | 1,601.00 | 1,607.00 | 1,607.00 | 0.19% | 2,400 |
| Nov 12, 2025 | 1,595.00 | 1,616.00 | 1,583.00 | 1,604.00 | 1,604.00 | -0.37% | 1,500 |
| Nov 11, 2025 | 1,615.00 | 1,624.00 | 1,590.00 | 1,610.00 | 1,610.00 | -1.23% | 1,300 |
| Nov 10, 2025 | 1,629.00 | 1,647.00 | 1,627.00 | 1,630.00 | 1,630.00 | -1.45% | 800 |