System Location Co.,Ltd. (TYO:2480)
Japan · Delayed Price · Currency is JPY 1,902.00
+35.00 (1.87%)
Sep 28, 2026, 3:30 PM JST
System Location Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,895.00 | 1,910.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1.77% | 2,900 |
| Sep 25, 2026 | 1,895.00 | 1,900.00 | 1,867.00 | 1,867.00 | 1,867.00 | - | 2,400 |
| Sep 24, 2026 | 1,870.00 | 1,885.00 | 1,867.00 | 1,867.00 | 1,867.00 | -0.64% | 2,300 |
| Sep 18, 2026 | 1,850.00 | 1,879.00 | 1,848.00 | 1,879.00 | 1,879.00 | 1.57% | 700 |
| Sep 17, 2026 | 1,833.00 | 1,883.00 | 1,829.00 | 1,850.00 | 1,850.00 | 0.65% | 2,100 |
| Sep 16, 2026 | 1,860.00 | 1,950.00 | 1,835.00 | 1,838.00 | 1,838.00 | -3.26% | 5,400 |
| Sep 15, 2026 | 1,809.00 | 1,900.00 | 1,809.00 | 1,900.00 | 1,900.00 | 6.80% | 5,000 |
| Sep 14, 2026 | 1,758.00 | 1,814.00 | 1,758.00 | 1,779.00 | 1,779.00 | -1.06% | 1,200 |
| Sep 11, 2026 | 1,799.00 | 1,799.00 | 1,795.00 | 1,798.00 | 1,798.00 | -0.06% | 600 |
| Sep 10, 2026 | 1,798.00 | 1,799.00 | 1,744.00 | 1,799.00 | 1,799.00 | 0.06% | 2,100 |
| Sep 9, 2026 | 1,744.00 | 1,799.00 | 1,744.00 | 1,798.00 | 1,798.00 | 2.68% | 1,400 |
| Sep 8, 2026 | 1,770.00 | 1,770.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.51% | 500 |
| Sep 7, 2026 | 1,752.00 | 1,760.00 | 1,743.00 | 1,760.00 | 1,760.00 | 0.46% | 600 |
| Sep 4, 2026 | 1,759.00 | 1,768.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.40% | 1,400 |
| Sep 3, 2026 | 1,760.00 | 1,760.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1.09% | 1,000 |
| Sep 2, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.29% | 200 |
| Sep 1, 2026 | 1,726.00 | 1,735.00 | 1,726.00 | 1,735.00 | 1,735.00 | 0.06% | 800 |
| Aug 31, 2026 | 1,725.00 | 1,759.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.52% | 700 |
| Aug 28, 2026 | 1,744.00 | 1,744.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.46% | 1,700 |
| Aug 27, 2026 | 1,726.00 | 1,733.00 | 1,726.00 | 1,733.00 | 1,733.00 | 0.46% | 500 |
| Aug 26, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.29% | 100 |
| Aug 25, 2026 | 1,742.00 | 1,742.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 700 |
| Aug 24, 2026 | 1,730.00 | 1,730.00 | 1,721.00 | 1,730.00 | 1,730.00 | 0.29% | 700 |
| Aug 21, 2026 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.17% | 200 |
| Aug 20, 2026 | 1,719.00 | 1,728.00 | 1,715.00 | 1,728.00 | 1,728.00 | 0.70% | 1,300 |
| Aug 19, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.69% | 400 |
| Aug 17, 2026 | 1,710.00 | 1,728.00 | 1,710.00 | 1,728.00 | 1,728.00 | 0.12% | 800 |
| Aug 14, 2026 | 1,715.00 | 1,728.00 | 1,715.00 | 1,726.00 | 1,726.00 | -0.17% | 600 |
| Aug 13, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.06% | 300 |
| Aug 12, 2026 | 1,701.00 | 1,733.00 | 1,701.00 | 1,730.00 | 1,730.00 | 1.70% | 2,200 |
| Aug 10, 2026 | 1,736.00 | 1,736.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.06% | 1,400 |
| Aug 7, 2026 | 1,706.00 | 1,706.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.35% | 1,200 |
| Aug 6, 2026 | 1,724.00 | 1,724.00 | 1,700.00 | 1,706.00 | 1,706.00 | -2.01% | 1,900 |
| Aug 5, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.69% | 100 |
| Aug 4, 2026 | 1,758.00 | 1,758.00 | 1,729.00 | 1,729.00 | 1,729.00 | -2.65% | 300 |
| Aug 3, 2026 | 1,697.00 | 1,776.00 | 1,697.00 | 1,776.00 | 1,776.00 | 4.47% | 800 |
| Jul 31, 2026 | 1,697.00 | 1,730.00 | 1,697.00 | 1,700.00 | 1,700.00 | - | 800 |
| Jul 30, 2026 | 1,697.00 | 1,709.00 | 1,697.00 | 1,700.00 | 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 |