Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,424.00
-2.00 (-0.14%)
Aug 10, 2026, 9:38 AM JST
Systems Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,415.00 | 1,424.00 | 1,404.00 | 1,424.00 | 1,424.00 | -0.14% | 500 |
| Aug 7, 2026 | 1,426.00 | 1,435.00 | 1,405.00 | 1,426.00 | 1,426.00 | - | 4,300 |
| Aug 6, 2026 | 1,427.00 | 1,427.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.14% | 700 |
| Aug 5, 2026 | 1,433.00 | 1,435.00 | 1,402.00 | 1,428.00 | 1,428.00 | 1.78% | 800 |
| Aug 4, 2026 | 1,369.00 | 1,403.00 | 1,369.00 | 1,403.00 | 1,403.00 | 2.48% | 1,500 |
| Aug 3, 2026 | 1,450.00 | 1,450.00 | 1,355.00 | 1,369.00 | 1,369.00 | -2.84% | 5,100 |
| Jul 31, 2026 | 1,426.00 | 1,426.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.77% | 500 |
| Jul 30, 2026 | 1,427.00 | 1,427.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.35% | 400 |
| Jul 29, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.21% | 100 |
| Jul 28, 2026 | 1,423.00 | 1,428.00 | 1,423.00 | 1,428.00 | 1,428.00 | - | 400 |
| Jul 27, 2026 | 1,423.00 | 1,443.00 | 1,423.00 | 1,428.00 | 1,428.00 | 1.64% | 3,600 |
| Jul 24, 2026 | 1,403.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,405.00 | 1.08% | 4,200 |
| Jul 23, 2026 | 1,398.00 | 1,398.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 300 |
| Jul 22, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1.08% | 400 |
| Jul 21, 2026 | 1,385.00 | 1,401.00 | 1,382.00 | 1,385.00 | 1,385.00 | - | 500 |
| Jul 16, 2026 | 1,387.00 | 1,404.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.35% | 1,200 |
| Jul 15, 2026 | 1,380.00 | 1,404.00 | 1,380.00 | 1,404.00 | 1,404.00 | -0.43% | 400 |
| Jul 14, 2026 | 1,390.00 | 1,410.00 | 1,382.00 | 1,410.00 | 1,410.00 | 1.44% | 800 |
| Jul 13, 2026 | 1,419.00 | 1,419.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.04% | 500 |
| Jul 10, 2026 | 1,390.00 | 1,439.00 | 1,390.00 | 1,419.00 | 1,419.00 | 1.79% | 5,200 |
| Jul 9, 2026 | 1,394.00 | 1,394.00 | 1,364.00 | 1,394.00 | 1,394.00 | -0.07% | 500 |
| Jul 8, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1.09% | 1,500 |
| Jul 7, 2026 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.73% | 2,500 |
| Jul 6, 2026 | 1,360.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.71% | 2,600 |
| Jul 3, 2026 | 1,341.00 | 1,349.00 | 1,321.00 | 1,347.00 | 1,347.00 | 0.15% | 1,100 |
| Jul 2, 2026 | 1,313.00 | 1,350.00 | 1,308.00 | 1,345.00 | 1,345.00 | 2.36% | 3,400 |
| Jul 1, 2026 | 1,310.00 | 1,372.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.38% | 5,100 |
| Jun 30, 2026 | 1,309.00 | 1,309.00 | 1,305.00 | 1,309.00 | 1,309.00 | -0.08% | 400 |
| Jun 29, 2026 | 1,291.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.16% | 1,500 |
| Jun 26, 2026 | 1,264.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 0.70% | 1,000 |
| Jun 25, 2026 | 1,295.00 | 1,295.00 | 1,285.00 | 1,286.00 | 1,286.00 | 1.66% | 1,400 |
| Jun 24, 2026 | 1,290.00 | 1,304.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.17% | 5,200 |
| Jun 23, 2026 | 1,290.00 | 1,293.00 | 1,275.00 | 1,293.00 | 1,293.00 | 1.33% | 1,700 |
| Jun 22, 2026 | 1,310.00 | 1,310.00 | 1,276.00 | 1,276.00 | 1,276.00 | -2.74% | 800 |
| Jun 19, 2026 | 1,282.00 | 1,330.00 | 1,282.00 | 1,312.00 | 1,312.00 | 1.47% | 6,200 |
| Jun 18, 2026 | 1,280.00 | 1,297.00 | 1,262.00 | 1,293.00 | 1,293.00 | 0.23% | 1,000 |
| Jun 17, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 15, 2026 | 1,298.00 | 1,298.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.62% | 200 |
| Jun 12, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 1,000 |
| Jun 11, 2026 | 1,295.00 | 1,298.00 | 1,295.00 | 1,298.00 | 1,298.00 | 1.25% | 2,400 |
| Jun 10, 2026 | 1,252.00 | 1,282.00 | 1,252.00 | 1,282.00 | 1,282.00 | 1.58% | 500 |
| Jun 9, 2026 | 1,294.00 | 1,298.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.48% | 600 |
| Jun 8, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.93% | 300 |
| Jun 5, 2026 | 1,292.00 | 1,300.00 | 1,286.00 | 1,293.00 | 1,293.00 | 4.95% | 16,300 |
| Jun 4, 2026 | 1,250.00 | 1,250.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.83% | 1,200 |
| Jun 3, 2026 | 1,240.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.54% | 1,800 |
| Jun 2, 2026 | 1,251.00 | 1,251.00 | 1,235.00 | 1,236.00 | 1,236.00 | -2.75% | 1,300 |
| Jun 1, 2026 | 1,284.00 | 1,300.00 | 1,271.00 | 1,271.00 | 1,271.00 | -2.00% | 500 |
| May 29, 2026 | 1,288.00 | 1,297.00 | 1,260.00 | 1,297.00 | 1,297.00 | 1.89% | 1,000 |
| May 28, 2026 | 1,272.00 | 1,273.00 | 1,257.00 | 1,273.00 | 1,273.00 | -2.23% | 800 |