System D Inc. (TYO:3804)
Japan · Delayed Price · Currency is JPY 1,728.00
-62.00 (-3.46%)
Mar 27, 2026, 3:30 PM JST
System D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,710.00 | 1,779.00 | 1,700.00 | 1,728.00 | 1,728.00 | -3.46% | 7,600 |
| Mar 26, 2026 | 1,714.00 | 1,840.00 | 1,674.00 | 1,790.00 | 1,790.00 | 15.19% | 35,000 |
| Mar 25, 2026 | 1,543.00 | 1,554.00 | 1,538.00 | 1,554.00 | 1,554.00 | 1.37% | 3,500 |
| Mar 24, 2026 | 1,503.00 | 1,533.00 | 1,493.00 | 1,533.00 | 1,533.00 | 0.33% | 700 |
| Mar 23, 2026 | 1,567.00 | 1,567.00 | 1,528.00 | 1,528.00 | 1,528.00 | -2.92% | 300 |
| Mar 19, 2026 | 1,531.00 | 1,577.00 | 1,531.00 | 1,574.00 | 1,574.00 | 1.75% | 500 |
| Mar 18, 2026 | 1,499.00 | 1,548.00 | 1,499.00 | 1,547.00 | 1,547.00 | 3.06% | 1,200 |
| Mar 17, 2026 | 1,663.00 | 1,663.00 | 1,501.00 | 1,501.00 | 1,501.00 | -9.74% | 5,600 |
| Mar 16, 2026 | 1,590.00 | 1,663.00 | 1,581.00 | 1,663.00 | 1,663.00 | 5.79% | 3,500 |
| Mar 13, 2026 | 1,500.00 | 1,572.00 | 1,499.00 | 1,572.00 | 1,572.00 | 4.66% | 3,000 |
| Mar 12, 2026 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.07% | 200 |
| Mar 11, 2026 | 1,479.00 | 1,501.00 | 1,479.00 | 1,501.00 | 1,501.00 | 2.04% | 400 |
| Mar 10, 2026 | 1,478.00 | 1,479.00 | 1,450.00 | 1,471.00 | 1,471.00 | 1.38% | 700 |
| Mar 9, 2026 | 1,449.00 | 1,461.00 | 1,432.00 | 1,451.00 | 1,451.00 | -1.29% | 1,900 |
| 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 |