Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,298.00
-17.00 (-1.29%)
May 15, 2026, 3:14 PM JST
Systems Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 22, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | - |
| Apr 21, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | - |
| 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 |
| Apr 7, 2026 | 1,219.00 | 1,222.00 | 1,219.00 | 1,222.00 | 1,222.00 | 1.83% | 900 |
| Apr 6, 2026 | 1,184.00 | 1,203.00 | 1,179.00 | 1,200.00 | 1,200.00 | 2.04% | 1,600 |
| Apr 3, 2026 | 1,177.00 | 1,177.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.68% | 200 |
| Apr 2, 2026 | 1,206.00 | 1,206.00 | 1,161.00 | 1,184.00 | 1,184.00 | -1.66% | 4,500 |
| Apr 1, 2026 | 1,195.00 | 1,204.00 | 1,187.00 | 1,204.00 | 1,204.00 | 0.75% | 1,100 |
| Mar 31, 2026 | 1,201.00 | 1,213.00 | 1,161.00 | 1,195.00 | 1,195.00 | -2.13% | 7,800 |
| Mar 30, 2026 | 1,225.00 | 1,227.00 | 1,167.00 | 1,221.00 | 1,221.00 | -3.33% | 11,600 |
| Mar 27, 2026 | 1,261.00 | 1,284.00 | 1,254.00 | 1,263.00 | 1,208.00 | 2.27% | 2,000 |
| Mar 26, 2026 | 1,237.00 | 1,287.00 | 1,235.00 | 1,235.00 | 1,186.11 | 0.32% | 2,600 |
| Mar 25, 2026 | 1,243.00 | 1,243.00 | 1,231.00 | 1,231.00 | 1,182.27 | 0.24% | 1,300 |
| Mar 24, 2026 | 1,230.00 | 1,230.00 | 1,203.00 | 1,228.00 | 1,179.39 | -0.32% | 300 |
| Mar 23, 2026 | 1,237.00 | 1,237.00 | 1,201.00 | 1,232.00 | 1,183.23 | -2.76% | 4,800 |
| Mar 19, 2026 | 1,244.00 | 1,267.00 | 1,237.00 | 1,267.00 | 1,216.84 | -0.47% | 500 |
| Mar 18, 2026 | 1,251.00 | 1,287.00 | 1,251.00 | 1,273.00 | 1,222.60 | - | 700 |
| Mar 17, 2026 | 1,247.00 | 1,273.00 | 1,235.00 | 1,273.00 | 1,222.60 | 2.00% | 600 |
| Mar 16, 2026 | 1,246.00 | 1,248.00 | 1,246.00 | 1,248.00 | 1,198.59 | -1.73% | 1,300 |
| Mar 13, 2026 | 1,275.00 | 1,275.00 | 1,269.00 | 1,270.00 | 1,270.00 | -2.46% | 500 |
| Mar 12, 2026 | 1,291.00 | 1,302.00 | 1,291.00 | 1,302.00 | 1,302.00 | 3.01% | 500 |
| Mar 11, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | - | 100 |
| Mar 10, 2026 | 1,252.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,264.00 | 1.44% | 1,100 |
| Mar 9, 2026 | 1,245.00 | 1,248.00 | 1,215.00 | 1,246.00 | 1,246.00 | -1.97% | 2,600 |
| Mar 6, 2026 | 1,274.00 | 1,276.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.39% | 900 |
| Mar 5, 2026 | 1,290.00 | 1,290.00 | 1,252.00 | 1,276.00 | 1,276.00 | 3.74% | 1,200 |
| Mar 4, 2026 | 1,261.00 | 1,261.00 | 1,210.00 | 1,230.00 | 1,230.00 | -2.61% | 5,700 |
| Mar 3, 2026 | 1,292.00 | 1,304.00 | 1,263.00 | 1,263.00 | 1,263.00 | -2.55% | 4,300 |
| Mar 2, 2026 | 1,302.00 | 1,307.00 | 1,290.00 | 1,296.00 | 1,296.00 | - | 2,900 |
| Feb 27, 2026 | 1,300.00 | 1,330.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.31% | 3,300 |