System Location Co.,Ltd. (TYO:2480)
Japan · Delayed Price · Currency is JPY 1,699.00
+17.00 (1.01%)
May 28, 2026, 1:19 PM JST
System Location Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,700.00 | 1,700.00 | 1,682.00 | 1,682.00 | 1,682.00 | -1.06% | 200 |
| May 25, 2026 | 1,709.00 | 1,709.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.77% | 1,300 |
| May 22, 2026 | 1,685.00 | 1,687.00 | 1,679.00 | 1,687.00 | 1,687.00 | -0.47% | 1,500 |
| May 21, 2026 | 1,715.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.29% | 2,700 |
| May 20, 2026 | 1,700.00 | 1,704.00 | 1,696.00 | 1,700.00 | 1,700.00 | - | 1,300 |
| May 19, 2026 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,700.00 | - | 500 |
| May 18, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 2,600 |
| May 15, 2026 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,700.00 | 0.53% | 1,400 |
| May 14, 2026 | 1,694.00 | 1,700.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.47% | 1,900 |
| May 13, 2026 | 1,700.00 | 1,700.00 | 1,695.00 | 1,699.00 | 1,699.00 | -0.12% | 5,600 |
| May 12, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.06% | 100 |
| May 11, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 100 |
| May 8, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.59% | 300 |
| May 7, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 2,600 |
| May 1, 2026 | 1,700.00 | 1,720.00 | 1,699.00 | 1,720.00 | 1,720.00 | 1.42% | 4,500 |
| Apr 30, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.12% | 200 |
| Apr 27, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.12% | 200 |
| Apr 24, 2026 | 1,703.00 | 1,703.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.12% | 2,500 |
| Apr 23, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - | 100 |
| Apr 22, 2026 | 1,701.00 | 1,701.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.12% | 900 |
| Apr 21, 2026 | 1,694.00 | 1,700.00 | 1,694.00 | 1,700.00 | 1,700.00 | -0.23% | 500 |
| Apr 20, 2026 | 1,705.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.89% | 700 |
| Apr 17, 2026 | 1,688.00 | 1,700.00 | 1,688.00 | 1,689.00 | 1,689.00 | -0.65% | 700 |
| Apr 15, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 800 |
| Apr 14, 2026 | 1,700.00 | 1,718.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 2,900 |
| Apr 13, 2026 | 1,690.00 | 1,701.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.06% | 7,500 |
| Apr 10, 2026 | 1,714.00 | 1,718.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.30% | 2,300 |
| Apr 9, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.06% | 200 |
| Apr 8, 2026 | 1,695.00 | 1,700.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.12% | 700 |
| Apr 7, 2026 | 1,684.00 | 1,700.00 | 1,684.00 | 1,695.00 | 1,695.00 | 0.71% | 800 |
| Apr 6, 2026 | 1,689.00 | 1,729.00 | 1,683.00 | 1,683.00 | 1,683.00 | -1.00% | 1,400 |
| Apr 3, 2026 | 1,663.00 | 1,700.00 | 1,663.00 | 1,700.00 | 1,700.00 | - | 500 |
| Apr 2, 2026 | 1,695.00 | 1,710.00 | 1,694.00 | 1,700.00 | 1,700.00 | 2.41% | 4,500 |
| Apr 1, 2026 | 1,634.00 | 1,660.00 | 1,633.00 | 1,660.00 | 1,660.00 | 1.72% | 2,800 |
| Mar 31, 2026 | 1,625.00 | 1,645.00 | 1,625.00 | 1,632.00 | 1,632.00 | -0.24% | 1,800 |
| Mar 30, 2026 | 1,623.00 | 1,669.00 | 1,618.00 | 1,636.00 | 1,636.00 | -1.56% | 3,300 |
| Mar 27, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,662.00 | -0.47% | 5,000 |
| Mar 26, 2026 | 1,718.00 | 1,718.00 | 1,708.00 | 1,708.00 | 1,669.82 | - | 2,700 |
| Mar 25, 2026 | 1,728.00 | 1,730.00 | 1,706.00 | 1,708.00 | 1,669.82 | 0.41% | 1,400 |
| Mar 24, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,662.98 | -0.18% | 500 |
| Mar 23, 2026 | 1,706.00 | 1,749.00 | 1,704.00 | 1,704.00 | 1,665.91 | -0.12% | 2,000 |
| Mar 19, 2026 | 1,705.00 | 1,707.00 | 1,705.00 | 1,706.00 | 1,667.87 | -0.06% | 1,100 |
| Mar 18, 2026 | 1,728.00 | 1,728.00 | 1,707.00 | 1,707.00 | 1,668.84 | -0.47% | 3,900 |
| Mar 17, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,676.66 | - | 200 |
| Mar 16, 2026 | 1,719.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,676.66 | - | 1,600 |
| Mar 13, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,676.66 | 0.65% | 800 |
| Mar 12, 2026 | 1,717.00 | 1,717.00 | 1,698.00 | 1,704.00 | 1,665.91 | -0.41% | 3,700 |
| Mar 11, 2026 | 1,718.00 | 1,718.00 | 1,711.00 | 1,711.00 | 1,672.75 | -0.75% | 500 |
| Mar 10, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,685.46 | 1.35% | 200 |
| Mar 9, 2026 | 1,701.00 | 1,719.00 | 1,700.00 | 1,701.00 | 1,662.98 | -0.87% | 3,400 |