Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,371.00
+35.00 (2.62%)
At close: Jan 23, 2026
Systems Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,310.00 | 1,310.00 | 1,301.00 | 1,310.00 | 1,310.00 | - | 3,100 |
| Jan 9, 2026 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 3,900 |
| Jan 8, 2026 | 1,312.00 | 1,313.00 | 1,280.00 | 1,310.00 | 1,310.00 | -0.15% | 4,400 |
| Jan 7, 2026 | 1,297.00 | 1,348.00 | 1,297.00 | 1,312.00 | 1,312.00 | 0.38% | 3,400 |
| Jan 6, 2026 | 1,317.00 | 1,335.00 | 1,287.00 | 1,307.00 | 1,307.00 | 1.24% | 3,100 |
| Jan 5, 2026 | 1,286.00 | 1,305.00 | 1,286.00 | 1,291.00 | 1,291.00 | 0.08% | 1,400 |
| Dec 30, 2025 | 1,296.00 | 1,303.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 1,200 |
| Dec 29, 2025 | 1,290.00 | 1,334.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.95% | 5,800 |
| Dec 26, 2025 | 1,276.00 | 1,280.00 | 1,272.00 | 1,280.00 | 1,280.00 | 0.31% | 1,400 |
| Dec 25, 2025 | 1,287.00 | 1,287.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.31% | 800 |
| Dec 24, 2025 | 1,285.00 | 1,285.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.55% | 1,200 |
| Dec 23, 2025 | 1,254.00 | 1,292.00 | 1,254.00 | 1,292.00 | 1,292.00 | 2.22% | 4,900 |
| Dec 22, 2025 | 1,248.00 | 1,270.00 | 1,243.00 | 1,264.00 | 1,264.00 | 1.94% | 17,900 |
| Dec 19, 2025 | 1,227.00 | 1,240.00 | 1,226.00 | 1,240.00 | 1,240.00 | 1.22% | 1,300 |
| Dec 18, 2025 | 1,223.00 | 1,236.00 | 1,223.00 | 1,225.00 | 1,225.00 | 0.49% | 1,700 |
| Dec 17, 2025 | 1,216.00 | 1,221.00 | 1,211.00 | 1,219.00 | 1,219.00 | 0.25% | 4,500 |
| Dec 16, 2025 | 1,211.00 | 1,216.00 | 1,206.00 | 1,216.00 | 1,216.00 | 0.41% | 3,500 |
| Dec 15, 2025 | 1,212.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.08% | 2,300 |
| Dec 12, 2025 | 1,218.00 | 1,224.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.33% | 2,100 |
| Dec 11, 2025 | 1,221.00 | 1,225.00 | 1,216.00 | 1,216.00 | 1,216.00 | -0.57% | 2,400 |
| Dec 10, 2025 | 1,228.00 | 1,228.00 | 1,218.00 | 1,223.00 | 1,223.00 | -0.33% | 2,500 |
| Dec 9, 2025 | 1,221.00 | 1,227.00 | 1,215.00 | 1,227.00 | 1,227.00 | -0.08% | 3,800 |
| Dec 8, 2025 | 1,234.00 | 1,234.00 | 1,221.00 | 1,228.00 | 1,228.00 | -0.41% | 900 |
| Dec 5, 2025 | 1,232.00 | 1,233.00 | 1,230.00 | 1,233.00 | 1,233.00 | -0.24% | 500 |
| Dec 4, 2025 | 1,250.00 | 1,250.00 | 1,232.00 | 1,236.00 | 1,236.00 | -1.98% | 3,500 |
| Dec 3, 2025 | 1,239.00 | 1,261.00 | 1,239.00 | 1,261.00 | 1,261.00 | 0.48% | 500 |
| Dec 2, 2025 | 1,250.00 | 1,264.00 | 1,235.00 | 1,255.00 | 1,255.00 | 0.40% | 2,100 |
| Dec 1, 2025 | 1,268.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.81% | 1,200 |
| Nov 28, 2025 | 1,265.00 | 1,278.00 | 1,250.00 | 1,273.00 | 1,273.00 | 0.08% | 2,300 |
| Nov 27, 2025 | 1,274.00 | 1,275.00 | 1,252.00 | 1,272.00 | 1,272.00 | 0.39% | 2,200 |
| Nov 26, 2025 | 1,279.00 | 1,279.00 | 1,249.00 | 1,267.00 | 1,267.00 | -0.16% | 1,300 |
| Nov 25, 2025 | 1,272.00 | 1,272.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.95% | 700 |
| Nov 21, 2025 | 1,223.00 | 1,257.00 | 1,223.00 | 1,257.00 | 1,257.00 | 0.96% | 1,300 |
| Nov 20, 2025 | 1,255.00 | 1,270.00 | 1,210.00 | 1,245.00 | 1,245.00 | -0.32% | 3,200 |
| Nov 19, 2025 | 1,240.00 | 1,286.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.64% | 21,900 |
| Nov 18, 2025 | 1,243.00 | 1,243.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.16% | 300 |
| Nov 17, 2025 | 1,244.00 | 1,264.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.40% | 700 |
| Nov 14, 2025 | 1,258.00 | 1,284.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.88% | 1,700 |
| Nov 13, 2025 | 1,245.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,285.00 | 3.21% | 13,400 |
| Nov 12, 2025 | 1,250.00 | 1,273.00 | 1,243.00 | 1,245.00 | 1,245.00 | -2.28% | 2,000 |
| Nov 11, 2025 | 1,258.00 | 1,288.00 | 1,253.00 | 1,274.00 | 1,274.00 | -0.08% | 2,900 |
| Nov 10, 2025 | 1,340.00 | 1,340.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.82% | 3,200 |