System D Inc. (TYO:3804)
Japan · Delayed Price · Currency is JPY 449.00
-1.00 (-0.22%)
Jul 29, 2026, 2:35 PM JST
System D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 451.00 | 454.00 | 450.00 | 450.00 | 450.00 | -0.22% | 1,400 |
| Jul 27, 2026 | 470.00 | 470.00 | 450.00 | 451.00 | 451.00 | 0.89% | 15,500 |
| Jul 24, 2026 | 439.00 | 447.00 | 438.00 | 447.00 | 447.00 | 2.05% | 2,000 |
| Jul 23, 2026 | 437.00 | 440.00 | 431.00 | 438.00 | 438.00 | 0.69% | 2,300 |
| Jul 22, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 435.00 | - | 1,500 |
| Jul 21, 2026 | 435.00 | 442.00 | 435.00 | 435.00 | 435.00 | 0.46% | 800 |
| Jul 17, 2026 | 439.00 | 446.00 | 432.00 | 433.00 | 433.00 | -1.37% | 5,000 |
| Jul 16, 2026 | 444.00 | 444.00 | 439.00 | 439.00 | 439.00 | -1.13% | 1,400 |
| Jul 15, 2026 | 440.00 | 444.00 | 439.00 | 444.00 | 444.00 | 0.91% | 300 |
| Jul 14, 2026 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 0.92% | 2,500 |
| Jul 13, 2026 | 434.00 | 437.00 | 433.00 | 436.00 | 436.00 | 0.46% | 800 |
| Jul 10, 2026 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | -1.81% | 300 |
| Jul 9, 2026 | 438.00 | 442.00 | 435.00 | 442.00 | 442.00 | 1.61% | 2,400 |
| Jul 8, 2026 | 431.00 | 439.00 | 431.00 | 435.00 | 435.00 | 0.93% | 2,500 |
| Jul 7, 2026 | 430.00 | 439.00 | 430.00 | 431.00 | 431.00 | -0.46% | 1,000 |
| Jul 6, 2026 | 447.00 | 447.00 | 433.00 | 433.00 | 433.00 | -1.59% | 600 |
| Jul 3, 2026 | 443.00 | 443.00 | 432.00 | 440.00 | 440.00 | 1.15% | 1,000 |
| Jul 2, 2026 | 434.00 | 442.00 | 434.00 | 435.00 | 435.00 | 0.23% | 3,700 |
| Jul 1, 2026 | 428.00 | 441.00 | 428.00 | 434.00 | 434.00 | 1.88% | 3,500 |
| Jun 30, 2026 | 408.00 | 429.00 | 408.00 | 426.00 | 426.00 | 3.40% | 4,800 |
| Jun 29, 2026 | 419.00 | 419.00 | 407.00 | 412.00 | 412.00 | -1.67% | 6,600 |
| Jun 26, 2026 | 426.00 | 427.00 | 410.00 | 419.00 | 419.00 | 2.20% | 9,600 |
| Jun 25, 2026 | 410.00 | 411.00 | 408.00 | 410.00 | 410.00 | 0.24% | 6,000 |
| Jun 24, 2026 | 422.00 | 422.00 | 408.00 | 409.00 | 409.00 | -4.22% | 9,600 |
| Jun 23, 2026 | 430.00 | 431.00 | 418.00 | 427.00 | 427.00 | -0.70% | 2,800 |
| Jun 22, 2026 | 426.00 | 431.00 | 420.00 | 430.00 | 430.00 | 0.23% | 6,200 |
| Jun 19, 2026 | 428.00 | 432.00 | 425.00 | 429.00 | 429.00 | - | 3,200 |
| Jun 18, 2026 | 435.00 | 437.00 | 426.00 | 429.00 | 429.00 | -0.92% | 2,400 |
| Jun 17, 2026 | 438.00 | 439.00 | 423.00 | 433.00 | 433.00 | -4.63% | 10,400 |
| Jun 16, 2026 | 459.00 | 459.00 | 439.00 | 454.00 | 454.00 | -6.00% | 10,000 |
| Jun 15, 2026 | 469.00 | 483.00 | 463.00 | 483.00 | 483.00 | 2.99% | 11,600 |
| Jun 12, 2026 | 458.00 | 469.00 | 451.00 | 469.00 | 469.00 | 2.63% | 6,500 |
| Jun 11, 2026 | 451.00 | 457.00 | 450.00 | 457.00 | 457.00 | 1.56% | 1,000 |
| Jun 10, 2026 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | 1,200 |
| Jun 9, 2026 | 442.00 | 450.00 | 439.00 | 450.00 | 450.00 | 1.81% | 3,400 |
| Jun 8, 2026 | 449.00 | 449.00 | 440.00 | 442.00 | 442.00 | -2.86% | 3,100 |
| Jun 5, 2026 | 451.00 | 456.00 | 445.00 | 455.00 | 455.00 | -0.66% | 5,000 |
| Jun 4, 2026 | 462.00 | 462.00 | 453.00 | 458.00 | 458.00 | -0.87% | 1,500 |
| Jun 3, 2026 | 455.00 | 470.00 | 455.00 | 462.00 | 462.00 | 0.43% | 5,400 |
| Jun 2, 2026 | 465.00 | 466.00 | 455.00 | 460.00 | 460.00 | -3.16% | 6,800 |
| Jun 1, 2026 | 466.00 | 475.00 | 466.00 | 475.00 | 475.00 | 1.93% | 3,500 |
| May 29, 2026 | 477.00 | 482.00 | 466.00 | 466.00 | 466.00 | -2.10% | 4,000 |
| May 28, 2026 | 492.00 | 492.00 | 476.00 | 476.00 | 476.00 | -3.84% | 2,300 |
| May 27, 2026 | 497.00 | 497.00 | 487.00 | 495.00 | 495.00 | -1.00% | 700 |
| May 26, 2026 | 511.00 | 511.00 | 497.00 | 500.00 | 500.00 | - | 5,100 |
| May 25, 2026 | 509.00 | 509.00 | 495.00 | 500.00 | 500.00 | -0.60% | 3,300 |
| May 22, 2026 | 513.00 | 513.00 | 492.00 | 503.00 | 503.00 | -1.95% | 5,400 |
| May 21, 2026 | 512.00 | 513.00 | 501.00 | 513.00 | 513.00 | 2.81% | 2,300 |
| May 20, 2026 | 479.00 | 499.00 | 469.00 | 499.00 | 499.00 | 6.40% | 3,600 |
| May 19, 2026 | 479.00 | 480.00 | 466.00 | 469.00 | 469.00 | -0.42% | 9,700 |