System D Inc. (TYO:3804)
Japan · Delayed Price · Currency is JPY 1,470.00
-47.00 (-3.10%)
At close: Mar 6, 2026
System D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,525.00 | 1,525.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.10% | 400 |
| Mar 5, 2026 | 1,548.00 | 1,548.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.81% | 200 |
| Mar 4, 2026 | 1,560.00 | 1,589.00 | 1,516.00 | 1,545.00 | 1,545.00 | -2.46% | 1,300 |
| Mar 3, 2026 | 1,580.00 | 1,617.00 | 1,566.00 | 1,584.00 | 1,584.00 | 0.19% | 1,000 |
| Mar 2, 2026 | 1,569.00 | 1,621.00 | 1,569.00 | 1,581.00 | 1,581.00 | -1.43% | 600 |
| Feb 27, 2026 | 1,582.00 | 1,647.00 | 1,578.00 | 1,604.00 | 1,604.00 | -0.80% | 2,500 |
| Feb 26, 2026 | 1,676.00 | 1,677.00 | 1,579.00 | 1,617.00 | 1,617.00 | 3.39% | 7,800 |
| Feb 25, 2026 | 1,547.00 | 1,584.00 | 1,544.00 | 1,564.00 | 1,564.00 | 1.30% | 3,000 |
| Feb 24, 2026 | 1,529.00 | 1,544.00 | 1,521.00 | 1,544.00 | 1,544.00 | 0.39% | 1,300 |
| Feb 20, 2026 | 1,516.00 | 1,547.00 | 1,516.00 | 1,538.00 | 1,538.00 | 1.99% | 1,200 |
| Feb 19, 2026 | 1,504.00 | 1,513.00 | 1,432.00 | 1,508.00 | 1,508.00 | 0.13% | 5,700 |
| Feb 18, 2026 | 1,508.00 | 1,508.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.07% | 700 |
| Feb 17, 2026 | 1,532.00 | 1,572.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.82% | 1,100 |
| Feb 16, 2026 | 1,600.00 | 1,600.00 | 1,531.00 | 1,535.00 | 1,535.00 | -4.72% | 5,600 |
| Feb 13, 2026 | 1,602.00 | 1,611.00 | 1,602.00 | 1,611.00 | 1,611.00 | -0.06% | 700 |
| Feb 12, 2026 | 1,614.00 | 1,629.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.16% | 2,500 |
| Feb 10, 2026 | 1,632.00 | 1,632.00 | 1,625.00 | 1,631.00 | 1,631.00 | -1.09% | 3,100 |
| Feb 9, 2026 | 1,664.00 | 1,664.00 | 1,617.00 | 1,649.00 | 1,649.00 | -1.90% | 1,900 |
| Feb 6, 2026 | 1,721.00 | 1,721.00 | 1,681.00 | 1,681.00 | 1,681.00 | - | 400 |
| Feb 5, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - | 200 |
| Feb 4, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.93% | 500 |
| Feb 2, 2026 | 1,705.00 | 1,714.00 | 1,705.00 | 1,714.00 | 1,714.00 | 0.76% | 900 |
| Jan 30, 2026 | 1,680.00 | 1,701.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.87% | 400 |
| Jan 26, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.12% | 800 |
| Jan 23, 2026 | 1,712.00 | 1,714.00 | 1,712.00 | 1,714.00 | 1,714.00 | 0.76% | 500 |
| Jan 22, 2026 | 1,705.00 | 1,705.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.70% | 200 |
| Jan 21, 2026 | 1,707.00 | 1,713.00 | 1,701.00 | 1,713.00 | 1,713.00 | 0.35% | 700 |
| Jan 20, 2026 | 1,718.00 | 1,718.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.41% | 600 |
| Jan 19, 2026 | 1,712.00 | 1,714.00 | 1,712.00 | 1,714.00 | 1,714.00 | -1.38% | 200 |
| Jan 16, 2026 | 1,717.00 | 1,739.00 | 1,717.00 | 1,738.00 | 1,738.00 | 1.22% | 800 |
| Jan 15, 2026 | 1,710.00 | 1,717.00 | 1,707.00 | 1,717.00 | 1,717.00 | -0.17% | 500 |
| Jan 14, 2026 | 1,707.00 | 1,736.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.29% | 1,700 |
| Jan 13, 2026 | 1,737.00 | 1,753.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 1,600 |
| Jan 9, 2026 | 1,758.00 | 1,758.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.74% | 600 |
| Jan 8, 2026 | 1,730.00 | 1,753.00 | 1,730.00 | 1,753.00 | 1,753.00 | 0.75% | 1,100 |
| Jan 7, 2026 | 1,759.00 | 1,759.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.68% | 1,000 |
| Jan 6, 2026 | 1,735.00 | 1,752.00 | 1,727.00 | 1,752.00 | 1,752.00 | 0.98% | 1,100 |
| Jan 5, 2026 | 1,728.00 | 1,738.00 | 1,728.00 | 1,735.00 | 1,735.00 | -0.34% | 900 |
| Dec 30, 2025 | 1,723.00 | 1,760.00 | 1,723.00 | 1,741.00 | 1,741.00 | -0.17% | 1,900 |
| Dec 29, 2025 | 1,744.00 | 1,758.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.34% | 1,700 |
| Dec 26, 2025 | 1,773.00 | 1,773.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.31% | 6,400 |
| Dec 25, 2025 | 1,810.00 | 1,810.00 | 1,796.00 | 1,810.00 | 1,810.00 | - | 2,700 |
| Dec 24, 2025 | 1,851.00 | 1,868.00 | 1,792.00 | 1,810.00 | 1,810.00 | -2.32% | 4,400 |
| Dec 23, 2025 | 1,880.00 | 1,886.00 | 1,853.00 | 1,853.00 | 1,853.00 | -1.44% | 3,500 |
| Dec 22, 2025 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.36% | 2,300 |
| Dec 19, 2025 | 1,950.00 | 1,950.00 | 1,906.00 | 1,906.00 | 1,906.00 | -1.24% | 1,100 |
| Dec 18, 2025 | 1,905.00 | 1,953.00 | 1,886.00 | 1,930.00 | 1,930.00 | 1.31% | 4,300 |
| Dec 17, 2025 | 1,923.00 | 1,923.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.21% | 600 |
| Dec 16, 2025 | 1,991.00 | 2,043.00 | 1,885.00 | 1,909.00 | 1,909.00 | -7.01% | 12,700 |
| Dec 15, 2025 | 2,039.00 | 2,060.00 | 2,034.00 | 2,053.00 | 2,053.00 | 0.88% | 7,300 |