Systems Design Co., Ltd. (TYO:3766)
Japan · Delayed Price · Currency is JPY 1,213.00
-17.00 (-1.38%)
Apr 24, 2026, 11:27 AM JST
Systems Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,213.00 | 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 | 1,219.72 | -2.46% | 500 |
| Mar 12, 2026 | 1,291.00 | 1,302.00 | 1,291.00 | 1,302.00 | 1,250.46 | 3.01% | 500 |
| Mar 11, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,213.96 | - | 100 |
| Mar 10, 2026 | 1,252.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,213.96 | 1.44% | 1,100 |
| Mar 9, 2026 | 1,245.00 | 1,248.00 | 1,215.00 | 1,246.00 | 1,196.67 | -1.97% | 2,600 |
| Mar 6, 2026 | 1,274.00 | 1,276.00 | 1,270.00 | 1,271.00 | 1,220.68 | -0.39% | 900 |
| Mar 5, 2026 | 1,290.00 | 1,290.00 | 1,252.00 | 1,276.00 | 1,225.49 | 3.74% | 1,200 |
| Mar 4, 2026 | 1,261.00 | 1,261.00 | 1,210.00 | 1,230.00 | 1,181.31 | -2.61% | 5,700 |
| Mar 3, 2026 | 1,292.00 | 1,304.00 | 1,263.00 | 1,263.00 | 1,213.00 | -2.55% | 4,300 |
| Mar 2, 2026 | 1,302.00 | 1,307.00 | 1,290.00 | 1,296.00 | 1,244.69 | - | 2,900 |
| Feb 27, 2026 | 1,300.00 | 1,330.00 | 1,296.00 | 1,296.00 | 1,244.69 | -0.31% | 3,300 |
| Feb 26, 2026 | 1,300.00 | 1,332.00 | 1,295.00 | 1,300.00 | 1,248.54 | -0.31% | 4,500 |
| Feb 25, 2026 | 1,305.00 | 1,305.00 | 1,285.00 | 1,304.00 | 1,252.38 | -0.31% | 2,800 |
| Feb 24, 2026 | 1,322.00 | 1,322.00 | 1,299.00 | 1,308.00 | 1,256.22 | -1.65% | 3,200 |
| Feb 20, 2026 | 1,322.00 | 1,340.00 | 1,322.00 | 1,330.00 | 1,277.35 | -0.15% | 700 |
| Feb 19, 2026 | 1,336.00 | 1,358.00 | 1,332.00 | 1,332.00 | 1,279.27 | -0.30% | 1,100 |
| Feb 18, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,283.11 | -1.62% | 600 |
| Feb 17, 2026 | 1,332.00 | 1,362.00 | 1,332.00 | 1,358.00 | 1,304.24 | 1.34% | 1,000 |
| Feb 16, 2026 | 1,357.00 | 1,357.00 | 1,332.00 | 1,340.00 | 1,286.95 | -2.47% | 3,200 |
| Feb 13, 2026 | 1,404.00 | 1,404.00 | 1,348.00 | 1,374.00 | 1,319.61 | -2.90% | 2,500 |
| Feb 12, 2026 | 1,390.00 | 1,416.00 | 1,370.00 | 1,415.00 | 1,358.98 | 1.80% | 1,000 |
| Feb 10, 2026 | 1,356.00 | 1,403.00 | 1,356.00 | 1,390.00 | 1,334.97 | 2.51% | 800 |
| Feb 9, 2026 | 1,403.00 | 1,425.00 | 1,354.00 | 1,356.00 | 1,302.32 | -2.45% | 3,800 |
| Feb 6, 2026 | 1,352.00 | 1,440.00 | 1,352.00 | 1,390.00 | 1,334.97 | 1.53% | 9,200 |