System D Inc. (TYO:3804)
Japan · Delayed Price · Currency is JPY 469.00
-6.00 (-1.26%)
Sep 8, 2026, 1:40 PM JST
System D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 470.00 | 475.00 | 467.00 | 475.00 | 475.00 | 0.85% | 5,200 |
| Sep 4, 2026 | 475.00 | 475.00 | 470.00 | 471.00 | 471.00 | -0.84% | 10,200 |
| Sep 3, 2026 | 475.00 | 475.00 | 469.00 | 475.00 | 475.00 | 1.06% | 6,600 |
| Sep 2, 2026 | 464.00 | 471.00 | 464.00 | 470.00 | 470.00 | 1.51% | 3,600 |
| Sep 1, 2026 | 462.00 | 472.00 | 462.00 | 463.00 | 463.00 | 0.87% | 3,900 |
| Aug 31, 2026 | 456.00 | 463.00 | 456.00 | 459.00 | 459.00 | 0.44% | 2,900 |
| Aug 28, 2026 | 460.00 | 461.00 | 457.00 | 457.00 | 457.00 | -1.51% | 1,200 |
| Aug 27, 2026 | 468.00 | 470.00 | 459.00 | 464.00 | 464.00 | -0.85% | 3,500 |
| Aug 26, 2026 | 469.00 | 469.00 | 460.00 | 468.00 | 468.00 | - | 9,300 |
| Aug 25, 2026 | 453.00 | 468.00 | 453.00 | 468.00 | 468.00 | 4.23% | 4,000 |
| Aug 24, 2026 | 445.00 | 459.00 | 445.00 | 449.00 | 449.00 | 0.67% | 11,400 |
| Aug 21, 2026 | 441.00 | 450.00 | 441.00 | 446.00 | 446.00 | 1.13% | 3,100 |
| Aug 20, 2026 | 441.00 | 451.00 | 440.00 | 441.00 | 441.00 | - | 14,700 |
| Aug 19, 2026 | 443.00 | 445.00 | 441.00 | 441.00 | 441.00 | -0.45% | 1,500 |
| Aug 18, 2026 | 445.00 | 448.00 | 440.00 | 443.00 | 443.00 | - | 4,600 |
| Aug 17, 2026 | 442.00 | 448.00 | 442.00 | 443.00 | 443.00 | -0.45% | 2,400 |
| Aug 14, 2026 | 440.00 | 445.00 | 439.00 | 445.00 | 445.00 | 0.91% | 2,200 |
| Aug 13, 2026 | 440.00 | 448.00 | 440.00 | 441.00 | 441.00 | 0.23% | 2,400 |
| Aug 12, 2026 | 439.00 | 442.00 | 439.00 | 440.00 | 440.00 | 0.23% | 1,200 |
| Aug 10, 2026 | 440.00 | 447.00 | 437.00 | 439.00 | 439.00 | -0.23% | 2,700 |
| Aug 7, 2026 | 447.00 | 447.00 | 439.00 | 440.00 | 440.00 | -1.57% | 4,000 |
| Aug 6, 2026 | 445.00 | 448.00 | 440.00 | 447.00 | 447.00 | 0.45% | 3,000 |
| Aug 5, 2026 | 445.00 | 465.00 | 444.00 | 445.00 | 445.00 | -2.63% | 10,500 |
| Aug 4, 2026 | 475.00 | 475.00 | 457.00 | 457.00 | 457.00 | 0.66% | 2,700 |
| Aug 3, 2026 | 448.00 | 458.00 | 445.00 | 454.00 | 454.00 | 0.44% | 5,700 |
| Jul 31, 2026 | 452.00 | 474.00 | 450.00 | 452.00 | 452.00 | 0.67% | 6,300 |
| Jul 30, 2026 | 451.00 | 453.00 | 449.00 | 449.00 | 449.00 | - | 2,300 |
| Jul 29, 2026 | 450.00 | 453.00 | 449.00 | 449.00 | 449.00 | -0.22% | 2,400 |
| 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 |