Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,565.00
-5.00 (-0.32%)
Oct 20, 2026, 3:20 PM JST
Systems Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.32% | 8,100 |
| Oct 19, 2026 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.06% | 400 |
| Oct 16, 2026 | 1,540.00 | 1,569.00 | 1,500.00 | 1,569.00 | 1,569.00 | 1.95% | 11,800 |
| Oct 15, 2026 | 1,551.00 | 1,554.00 | 1,521.00 | 1,539.00 | 1,539.00 | -1.35% | 1,100 |
| Oct 14, 2026 | 1,558.00 | 1,566.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.13% | 1,500 |
| Oct 13, 2026 | 1,470.00 | 1,571.00 | 1,470.00 | 1,558.00 | 1,558.00 | 4.07% | 9,300 |
| Oct 9, 2026 | 1,453.00 | 1,522.00 | 1,453.00 | 1,497.00 | 1,497.00 | 1.15% | 5,700 |
| Oct 8, 2026 | 1,522.00 | 1,522.00 | 1,467.00 | 1,480.00 | 1,480.00 | -1.86% | 4,700 |
| Oct 7, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | -1.05% | 100 |
| Oct 6, 2026 | 1,491.00 | 1,537.00 | 1,491.00 | 1,524.00 | 1,524.00 | 0.99% | 3,100 |
| Oct 5, 2026 | 1,552.00 | 1,571.00 | 1,486.00 | 1,509.00 | 1,509.00 | -1.89% | 6,900 |
| Oct 2, 2026 | 1,543.00 | 1,546.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.13% | 1,000 |
| Oct 1, 2026 | 1,481.00 | 1,548.00 | 1,481.00 | 1,536.00 | 1,536.00 | 0.99% | 500 |
| Sep 30, 2026 | 1,544.00 | 1,550.00 | 1,514.00 | 1,521.00 | 1,521.00 | -1.43% | 1,300 |
| Sep 29, 2026 | 1,540.00 | 1,550.00 | 1,500.00 | 1,543.00 | 1,543.00 | 2.87% | 5,700 |
| Sep 28, 2026 | 1,464.00 | 1,500.00 | 1,464.00 | 1,500.00 | 1,500.00 | -0.07% | 400 |
| Sep 25, 2026 | 1,510.00 | 1,533.00 | 1,485.00 | 1,501.00 | 1,501.00 | 1.42% | 2,000 |
| Sep 24, 2026 | 1,487.00 | 1,520.00 | 1,458.00 | 1,480.00 | 1,480.00 | -2.95% | 1,000 |
| Sep 18, 2026 | 1,540.00 | 1,550.00 | 1,450.00 | 1,525.00 | 1,525.00 | -0.97% | 3,900 |
| Sep 17, 2026 | 1,568.00 | 1,568.00 | 1,535.00 | 1,540.00 | 1,540.00 | -1.41% | 3,900 |
| Sep 16, 2026 | 1,433.00 | 1,571.00 | 1,433.00 | 1,562.00 | 1,562.00 | 10.00% | 23,700 |
| Sep 15, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 400 |
| Sep 14, 2026 | 1,420.00 | 1,445.00 | 1,405.00 | 1,435.00 | 1,435.00 | 1.06% | 6,800 |
| Sep 10, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.42% | 100 |
| Sep 9, 2026 | 1,421.00 | 1,445.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.18% | 2,400 |
| Sep 8, 2026 | 1,440.00 | 1,443.00 | 1,440.00 | 1,443.00 | 1,443.00 | 0.28% | 2,200 |
| Sep 7, 2026 | 1,438.00 | 1,439.00 | 1,438.00 | 1,439.00 | 1,439.00 | 0.70% | 1,100 |
| Sep 4, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | -0.07% | 100 |
| Sep 3, 2026 | 1,405.00 | 1,430.00 | 1,405.00 | 1,430.00 | 1,430.00 | 2.22% | 4,800 |
| Sep 2, 2026 | 1,401.00 | 1,401.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.57% | 400 |
| Sep 1, 2026 | 1,404.00 | 1,407.00 | 1,404.00 | 1,407.00 | 1,407.00 | -0.57% | 400 |
| Aug 31, 2026 | 1,414.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.35% | 700 |
| Aug 28, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.35% | 700 |
| Aug 26, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1.00% | 200 |
| Aug 25, 2026 | 1,430.00 | 1,430.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.34% | 800 |
| Aug 24, 2026 | 1,419.00 | 1,420.00 | 1,411.00 | 1,420.00 | 1,420.00 | - | 700 |
| Aug 21, 2026 | 1,423.00 | 1,423.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.21% | 2,000 |
| Aug 20, 2026 | 1,420.00 | 1,428.00 | 1,420.00 | 1,423.00 | 1,423.00 | 0.21% | 2,100 |
| Aug 19, 2026 | 1,434.00 | 1,434.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 1,200 |
| Aug 18, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 500 |
| Aug 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 1,100 |
| Aug 14, 2026 | 1,424.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,435.00 | 0.77% | 3,400 |
| Aug 13, 2026 | 1,429.00 | 1,429.00 | 1,398.00 | 1,424.00 | 1,424.00 | -0.07% | 2,800 |
| Aug 12, 2026 | 1,424.00 | 1,425.00 | 1,424.00 | 1,425.00 | 1,425.00 | 0.07% | 1,500 |
| 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 |