Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,284.00
-49.00 (-3.68%)
Sep 17, 2025, 3:30 PM JST
Systems Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,308.00 | 1,339.00 | 1,308.00 | 1,333.00 | 1,333.00 | 1.99% | 6,800 |
| Sep 12, 2025 | 1,312.00 | 1,335.00 | 1,305.00 | 1,307.00 | 1,307.00 | -0.98% | 6,900 |
| Sep 11, 2025 | 1,302.00 | 1,334.00 | 1,302.00 | 1,320.00 | 1,320.00 | 1.23% | 8,000 |
| Sep 10, 2025 | 1,313.00 | 1,322.00 | 1,302.00 | 1,304.00 | 1,304.00 | -1.36% | 3,500 |
| Sep 9, 2025 | 1,316.00 | 1,330.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.69% | 5,600 |
| Sep 8, 2025 | 1,348.00 | 1,348.00 | 1,310.00 | 1,313.00 | 1,313.00 | -1.43% | 1,900 |
| Sep 5, 2025 | 1,340.00 | 1,350.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.30% | 4,400 |
| Sep 4, 2025 | 1,339.00 | 1,339.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.37% | 1,300 |
| Sep 3, 2025 | 1,350.00 | 1,365.00 | 1,333.00 | 1,341.00 | 1,341.00 | -0.52% | 5,000 |
| Sep 2, 2025 | 1,350.00 | 1,350.00 | 1,314.00 | 1,348.00 | 1,348.00 | 2.12% | 900 |
| Sep 1, 2025 | 1,311.00 | 1,347.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.38% | 8,400 |
| Aug 29, 2025 | 1,332.00 | 1,333.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.20% | 700 |
| Aug 28, 2025 | 1,313.00 | 1,339.00 | 1,304.00 | 1,331.00 | 1,331.00 | 0.91% | 2,800 |
| Aug 27, 2025 | 1,349.00 | 1,349.00 | 1,319.00 | 1,319.00 | 1,319.00 | -2.22% | 600 |
| Aug 26, 2025 | 1,312.00 | 1,349.00 | 1,312.00 | 1,349.00 | 1,349.00 | 0.90% | 7,400 |
| Aug 25, 2025 | 1,332.00 | 1,353.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.53% | 3,300 |
| Aug 22, 2025 | 1,318.00 | 1,330.00 | 1,313.00 | 1,330.00 | 1,330.00 | 0.83% | 3,200 |
| Aug 21, 2025 | 1,334.00 | 1,334.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.12% | 1,800 |
| Aug 20, 2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,334.00 | 1,334.00 | 1.60% | 5,000 |
| Aug 19, 2025 | 1,338.00 | 1,338.00 | 1,309.00 | 1,313.00 | 1,313.00 | -1.65% | 1,000 |
| Aug 18, 2025 | 1,336.00 | 1,341.00 | 1,332.00 | 1,335.00 | 1,335.00 | -1.55% | 2,400 |
| Aug 15, 2025 | 1,362.00 | 1,366.00 | 1,333.00 | 1,356.00 | 1,356.00 | 1.80% | 4,500 |
| Aug 14, 2025 | 1,352.00 | 1,360.00 | 1,327.00 | 1,332.00 | 1,332.00 | -1.55% | 8,200 |
| Aug 13, 2025 | 1,305.00 | 1,410.00 | 1,305.00 | 1,353.00 | 1,353.00 | 2.97% | 31,100 |
| Aug 12, 2025 | 1,288.00 | 1,331.00 | 1,288.00 | 1,314.00 | 1,314.00 | 2.10% | 15,400 |
| Aug 8, 2025 | 1,305.00 | 1,325.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.62% | 20,700 |
| Aug 7, 2025 | 1,244.00 | 1,301.00 | 1,241.00 | 1,295.00 | 1,295.00 | 4.10% | 16,700 |
| Aug 6, 2025 | 1,250.00 | 1,257.00 | 1,226.00 | 1,244.00 | 1,244.00 | -0.48% | 8,900 |
| Aug 5, 2025 | 1,244.00 | 1,264.00 | 1,244.00 | 1,250.00 | 1,250.00 | 0.48% | 7,300 |
| Aug 4, 2025 | 1,180.00 | 1,244.00 | 1,180.00 | 1,244.00 | 1,244.00 | -0.80% | 8,800 |
| Aug 1, 2025 | 1,282.00 | 1,282.00 | 1,254.00 | 1,254.00 | 1,254.00 | - | 1,100 |
| Jul 31, 2025 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - | 500 |
| Jul 30, 2025 | 1,250.00 | 1,255.00 | 1,250.00 | 1,254.00 | 1,254.00 | 0.32% | 5,500 |
| Jul 29, 2025 | 1,240.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.56% | 6,500 |
| Jul 28, 2025 | 1,193.00 | 1,243.00 | 1,181.00 | 1,243.00 | 1,243.00 | 4.19% | 11,100 |
| Jul 25, 2025 | 1,193.00 | 1,195.00 | 1,179.00 | 1,193.00 | 1,193.00 | 1.19% | 3,700 |
| Jul 24, 2025 | 1,170.00 | 1,179.00 | 1,169.00 | 1,179.00 | 1,179.00 | 0.86% | 2,900 |
| Jul 23, 2025 | 1,165.00 | 1,169.00 | 1,165.00 | 1,169.00 | 1,169.00 | 0.34% | 400 |
| Jul 22, 2025 | 1,156.00 | 1,171.00 | 1,153.00 | 1,165.00 | 1,165.00 | 0.17% | 2,100 |
| Jul 18, 2025 | 1,156.00 | 1,167.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.69% | 1,000 |
| Jul 17, 2025 | 1,142.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1.14% | 3,500 |
| Jul 16, 2025 | 1,143.00 | 1,150.00 | 1,133.00 | 1,142.00 | 1,142.00 | -0.09% | 12,700 |
| Jul 15, 2025 | 1,132.00 | 1,150.00 | 1,132.00 | 1,143.00 | 1,143.00 | 0.79% | 7,100 |
| Jul 14, 2025 | 1,142.00 | 1,142.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.96% | 400 |
| Jul 11, 2025 | 1,141.00 | 1,146.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.35% | 600 |
| Jul 10, 2025 | 1,144.00 | 1,149.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.35% | 6,100 |
| Jul 9, 2025 | 1,150.00 | 1,150.00 | 1,143.00 | 1,145.00 | 1,145.00 | -0.95% | 3,300 |
| Jul 8, 2025 | 1,153.00 | 1,170.00 | 1,153.00 | 1,156.00 | 1,156.00 | 0.26% | 4,000 |
| Jul 7, 2025 | 1,174.00 | 1,174.00 | 1,152.00 | 1,153.00 | 1,153.00 | -1.79% | 1,700 |
| Jul 4, 2025 | 1,178.00 | 1,178.00 | 1,154.00 | 1,174.00 | 1,174.00 | 1.73% | 700 |