System Location Co.,Ltd. (TYO:2480)
Japan · Delayed Price · Currency is JPY 1,700.00
-8.00 (-0.47%)
Jul 30, 2026, 10:06 AM JST
System Location Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,697.00 | 1,709.00 | 1,697.00 | 1,700.00 | - | -0.47% | 1,300 |
| Jul 29, 2026 | 1,696.00 | 1,708.00 | 1,696.00 | 1,708.00 | 1,708.00 | -0.06% | 600 |
| Jul 28, 2026 | 1,705.00 | 1,710.00 | 1,700.00 | 1,709.00 | 1,709.00 | 0.53% | 2,400 |
| Jul 27, 2026 | 1,702.00 | 1,702.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2,500 |
| Jul 24, 2026 | 1,706.00 | 1,706.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2,800 |
| Jul 23, 2026 | 1,700.00 | 1,700.00 | 1,696.00 | 1,700.00 | 1,700.00 | 0.18% | 1,800 |
| Jul 22, 2026 | 1,700.00 | 1,700.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.18% | 300 |
| Jul 21, 2026 | 1,696.00 | 1,700.00 | 1,696.00 | 1,700.00 | 1,700.00 | 0.24% | 500 |
| Jul 17, 2026 | 1,696.00 | 1,703.00 | 1,695.00 | 1,696.00 | 1,696.00 | - | 1,600 |
| Jul 16, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.24% | 500 |
| Jul 15, 2026 | 1,700.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1,900 |
| Jul 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.24% | 1,100 |
| Jul 9, 2026 | 1,696.00 | 1,700.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.24% | 800 |
| Jul 8, 2026 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 200 |
| Jul 7, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.06% | 600 |
| Jul 6, 2026 | 1,696.00 | 1,704.00 | 1,696.00 | 1,700.00 | 1,700.00 | -0.06% | 500 |
| Jul 3, 2026 | 1,704.00 | 1,704.00 | 1,696.00 | 1,701.00 | 1,701.00 | 0.06% | 1,400 |
| Jul 2, 2026 | 1,694.00 | 1,700.00 | 1,693.00 | 1,700.00 | 1,700.00 | - | 1,000 |
| Jul 1, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 600 |
| Jun 30, 2026 | 1,703.00 | 1,703.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 200 |
| Jun 29, 2026 | 1,702.00 | 1,702.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1,200 |
| Jun 26, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 400 |
| Jun 25, 2026 | 1,700.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | - | 4,800 |
| Jun 24, 2026 | 1,688.00 | 1,700.00 | 1,688.00 | 1,700.00 | 1,700.00 | - | 800 |
| Jun 23, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.77% | 400 |
| Jun 19, 2026 | 1,700.00 | 1,700.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.71% | 1,600 |
| Jun 17, 2026 | 1,687.00 | 1,699.00 | 1,687.00 | 1,699.00 | 1,699.00 | 0.83% | 500 |
| Jun 16, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.82% | 700 |
| Jun 12, 2026 | 1,699.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 700 |
| Jun 11, 2026 | 1,701.00 | 1,702.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.06% | 5,900 |
| Jun 10, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 100 |
| Jun 9, 2026 | 1,681.00 | 1,700.00 | 1,681.00 | 1,700.00 | 1,700.00 | 1.01% | 1,500 |
| Jun 8, 2026 | 1,681.00 | 1,684.00 | 1,681.00 | 1,683.00 | 1,683.00 | -0.24% | 1,700 |
| Jun 5, 2026 | 1,708.00 | 1,708.00 | 1,686.00 | 1,687.00 | 1,687.00 | -0.53% | 900 |
| Jun 4, 2026 | 1,705.00 | 1,708.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.24% | 1,600 |
| Jun 3, 2026 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.89% | 1,600 |
| Jun 2, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 800 |
| Jun 1, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.53% | 500 |
| May 29, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.59% | 100 |
| May 28, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1.01% | 200 |
| 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 |