Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,263.00
+28.00 (2.27%)
At close: Mar 27, 2026
Systems Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,261.00 | 1,284.00 | 1,254.00 | 1,263.00 | 1,263.00 | 2.27% | 2,000 |
| Mar 26, 2026 | 1,237.00 | 1,287.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.32% | 2,600 |
| Mar 25, 2026 | 1,243.00 | 1,243.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.24% | 1,300 |
| Mar 24, 2026 | 1,230.00 | 1,230.00 | 1,203.00 | 1,228.00 | 1,228.00 | -0.32% | 300 |
| Mar 23, 2026 | 1,237.00 | 1,237.00 | 1,201.00 | 1,232.00 | 1,232.00 | -2.76% | 4,800 |
| Mar 19, 2026 | 1,244.00 | 1,267.00 | 1,237.00 | 1,267.00 | 1,267.00 | -0.47% | 500 |
| Mar 18, 2026 | 1,251.00 | 1,287.00 | 1,251.00 | 1,273.00 | 1,273.00 | - | 700 |
| Mar 17, 2026 | 1,247.00 | 1,273.00 | 1,235.00 | 1,273.00 | 1,273.00 | 2.00% | 600 |
| Mar 16, 2026 | 1,246.00 | 1,248.00 | 1,246.00 | 1,248.00 | 1,248.00 | -1.73% | 1,300 |
| Mar 13, 2026 | 1,275.00 | 1,275.00 | 1,269.00 | 1,270.00 | 1,270.00 | -2.46% | 500 |
| Mar 12, 2026 | 1,291.00 | 1,302.00 | 1,291.00 | 1,302.00 | 1,302.00 | 3.01% | 500 |
| Mar 11, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | - | 100 |
| Mar 10, 2026 | 1,252.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,264.00 | 1.44% | 1,100 |
| Mar 9, 2026 | 1,245.00 | 1,248.00 | 1,215.00 | 1,246.00 | 1,246.00 | -1.97% | 2,600 |
| Mar 6, 2026 | 1,274.00 | 1,276.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.39% | 900 |
| Mar 5, 2026 | 1,290.00 | 1,290.00 | 1,252.00 | 1,276.00 | 1,276.00 | 3.74% | 1,200 |
| Mar 4, 2026 | 1,261.00 | 1,261.00 | 1,210.00 | 1,230.00 | 1,230.00 | -2.61% | 5,700 |
| Mar 3, 2026 | 1,292.00 | 1,304.00 | 1,263.00 | 1,263.00 | 1,263.00 | -2.55% | 4,300 |
| Mar 2, 2026 | 1,302.00 | 1,307.00 | 1,290.00 | 1,296.00 | 1,296.00 | - | 2,900 |
| Feb 27, 2026 | 1,300.00 | 1,330.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.31% | 3,300 |
| Feb 26, 2026 | 1,300.00 | 1,332.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.31% | 4,500 |
| Feb 25, 2026 | 1,305.00 | 1,305.00 | 1,285.00 | 1,304.00 | 1,304.00 | -0.31% | 2,800 |
| Feb 24, 2026 | 1,322.00 | 1,322.00 | 1,299.00 | 1,308.00 | 1,308.00 | -1.65% | 3,200 |
| Feb 20, 2026 | 1,322.00 | 1,340.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.15% | 700 |
| Feb 19, 2026 | 1,336.00 | 1,358.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.30% | 1,100 |
| Feb 18, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.62% | 600 |
| Feb 17, 2026 | 1,332.00 | 1,362.00 | 1,332.00 | 1,358.00 | 1,358.00 | 1.34% | 1,000 |
| Feb 16, 2026 | 1,357.00 | 1,357.00 | 1,332.00 | 1,340.00 | 1,340.00 | -2.47% | 3,200 |
| Feb 13, 2026 | 1,404.00 | 1,404.00 | 1,348.00 | 1,374.00 | 1,374.00 | -2.90% | 2,500 |
| Feb 12, 2026 | 1,390.00 | 1,416.00 | 1,370.00 | 1,415.00 | 1,415.00 | 1.80% | 1,000 |
| Feb 10, 2026 | 1,356.00 | 1,403.00 | 1,356.00 | 1,390.00 | 1,390.00 | 2.51% | 800 |
| Feb 9, 2026 | 1,403.00 | 1,425.00 | 1,354.00 | 1,356.00 | 1,356.00 | -2.45% | 3,800 |
| Feb 6, 2026 | 1,352.00 | 1,440.00 | 1,352.00 | 1,390.00 | 1,390.00 | 1.53% | 9,200 |
| Feb 5, 2026 | 1,358.00 | 1,386.00 | 1,353.00 | 1,369.00 | 1,369.00 | -1.08% | 2,900 |
| Feb 4, 2026 | 1,383.00 | 1,384.00 | 1,365.00 | 1,384.00 | 1,384.00 | - | 700 |
| Feb 3, 2026 | 1,385.00 | 1,385.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1.39% | 1,600 |
| Feb 2, 2026 | 1,367.00 | 1,367.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 400 |
| Jan 30, 2026 | 1,351.00 | 1,370.00 | 1,346.00 | 1,370.00 | 1,370.00 | 1.78% | 600 |
| Jan 29, 2026 | 1,345.00 | 1,346.00 | 1,345.00 | 1,346.00 | 1,346.00 | -0.59% | 300 |
| Jan 28, 2026 | 1,370.00 | 1,370.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.88% | 200 |
| Jan 27, 2026 | 1,388.00 | 1,388.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.07% | 1,100 |
| Jan 26, 2026 | 1,392.00 | 1,392.00 | 1,380.00 | 1,381.00 | 1,381.00 | 0.73% | 2,100 |
| Jan 23, 2026 | 1,346.00 | 1,450.00 | 1,343.00 | 1,371.00 | 1,371.00 | 2.62% | 9,300 |
| Jan 22, 2026 | 1,311.00 | 1,345.00 | 1,311.00 | 1,336.00 | 1,336.00 | 1.06% | 3,500 |
| Jan 21, 2026 | 1,312.00 | 1,327.00 | 1,311.00 | 1,322.00 | 1,322.00 | -0.45% | 1,400 |
| Jan 20, 2026 | 1,319.00 | 1,330.00 | 1,311.00 | 1,328.00 | 1,328.00 | -0.08% | 2,300 |
| Jan 19, 2026 | 1,331.00 | 1,331.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.08% | 1,800 |
| Jan 16, 2026 | 1,314.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.30% | 3,200 |
| Jan 15, 2026 | 1,310.00 | 1,328.00 | 1,310.00 | 1,326.00 | 1,326.00 | 1.22% | 1,200 |
| Jan 14, 2026 | 1,310.00 | 1,310.00 | 1,299.00 | 1,310.00 | 1,310.00 | - | 3,100 |