Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,295.00
+9.00 (0.70%)
Jun 26, 2026, 3:05 PM JST
Systems Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,282.00 | 1,302.00 | 1,272.00 | 1,302.00 | 1,302.00 | 0.70% | 700 |
| May 25, 2026 | 1,301.00 | 1,302.00 | 1,239.00 | 1,293.00 | 1,293.00 | -0.77% | 4,200 |
| May 22, 2026 | 1,274.00 | 1,330.00 | 1,274.00 | 1,303.00 | 1,303.00 | 2.28% | 4,200 |
| May 21, 2026 | 1,264.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,274.00 | 0.47% | 1,500 |
| May 20, 2026 | 1,272.00 | 1,272.00 | 1,208.00 | 1,268.00 | 1,268.00 | -0.08% | 4,700 |
| May 19, 2026 | 1,299.00 | 1,299.00 | 1,266.00 | 1,269.00 | 1,269.00 | -2.16% | 800 |
| May 18, 2026 | 1,268.00 | 1,297.00 | 1,268.00 | 1,297.00 | 1,297.00 | -0.08% | 600 |
| May 15, 2026 | 1,318.00 | 1,318.00 | 1,276.00 | 1,298.00 | 1,298.00 | -1.29% | 1,000 |
| May 14, 2026 | 1,285.00 | 1,315.00 | 1,281.00 | 1,315.00 | 1,315.00 | 1.15% | 1,100 |
| May 13, 2026 | 1,307.00 | 1,324.00 | 1,296.00 | 1,300.00 | 1,300.00 | -2.77% | 3,300 |
| May 12, 2026 | 1,340.00 | 1,380.00 | 1,313.00 | 1,337.00 | 1,337.00 | -0.89% | 7,600 |
| May 11, 2026 | 1,368.00 | 1,369.00 | 1,301.00 | 1,349.00 | 1,349.00 | -1.53% | 8,700 |
| May 8, 2026 | 1,259.00 | 1,400.00 | 1,251.00 | 1,370.00 | 1,370.00 | 9.78% | 22,300 |
| May 7, 2026 | 1,247.00 | 1,248.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.16% | 1,700 |
| May 1, 2026 | 1,281.00 | 1,281.00 | 1,239.00 | 1,250.00 | 1,250.00 | -0.24% | 2,400 |
| Apr 30, 2026 | 1,254.00 | 1,254.00 | 1,230.00 | 1,253.00 | 1,253.00 | 2.12% | 1,100 |
| Apr 28, 2026 | 1,257.00 | 1,257.00 | 1,221.00 | 1,227.00 | 1,227.00 | - | 600 |
| Apr 27, 2026 | 1,222.00 | 1,227.00 | 1,222.00 | 1,227.00 | 1,227.00 | 0.90% | 700 |
| Apr 24, 2026 | 1,249.00 | 1,249.00 | 1,213.00 | 1,216.00 | 1,216.00 | -1.14% | 2,400 |
| Apr 23, 2026 | 1,195.00 | 1,243.00 | 1,192.00 | 1,230.00 | 1,230.00 | 2.93% | 2,700 |
| Apr 20, 2026 | 1,210.00 | 1,210.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.16% | 500 |
| Apr 17, 2026 | 1,210.00 | 1,226.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.90% | 1,600 |
| Apr 16, 2026 | 1,219.00 | 1,220.00 | 1,219.00 | 1,220.00 | 1,220.00 | 0.58% | 2,500 |
| Apr 15, 2026 | 1,211.00 | 1,213.00 | 1,211.00 | 1,213.00 | 1,213.00 | 0.17% | 200 |
| Apr 14, 2026 | 1,210.00 | 1,211.00 | 1,210.00 | 1,211.00 | 1,211.00 | 0.67% | 500 |
| Apr 13, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.55% | 100 |
| Apr 10, 2026 | 1,219.00 | 1,222.00 | 1,201.00 | 1,222.00 | 1,222.00 | 0.33% | 500 |
| Apr 9, 2026 | 1,228.00 | 1,228.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.49% | 200 |
| Apr 8, 2026 | 1,228.00 | 1,228.00 | 1,198.00 | 1,224.00 | 1,224.00 | 0.16% | 2,300 |