System D Inc. (TYO:3804)
Japan · Delayed Price · Currency is JPY 429.00
+1.00 (0.23%)
Nov 9, 2026, 11:29 AM JST
System D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 421.00 | 429.00 | 421.00 | 429.00 | 429.00 | 0.23% | 700 |
| Nov 6, 2026 | 430.00 | 435.00 | 415.00 | 428.00 | 428.00 | -2.28% | 6,100 |
| Nov 5, 2026 | 441.00 | 441.00 | 425.00 | 438.00 | 438.00 | -1.13% | 9,100 |
| Nov 4, 2026 | 445.00 | 451.00 | 430.00 | 443.00 | 443.00 | -0.67% | 4,400 |
| Nov 2, 2026 | 442.00 | 454.00 | 442.00 | 446.00 | 446.00 | -0.45% | 3,900 |
| Oct 30, 2026 | 443.00 | 448.00 | 442.00 | 448.00 | 448.00 | 1.13% | 3,900 |
| Oct 29, 2026 | 435.00 | 454.00 | 435.00 | 443.00 | 443.00 | -1.75% | 19,900 |
| Oct 28, 2026 | 457.00 | 464.00 | 454.00 | 462.00 | 450.88 | 1.09% | 8,500 |
| Oct 27, 2026 | 460.00 | 463.00 | 453.00 | 457.00 | 446.00 | 0.88% | 39,400 |
| Oct 26, 2026 | 460.00 | 460.00 | 448.00 | 453.00 | 442.10 | 0.67% | 10,400 |
| Oct 23, 2026 | 447.00 | 452.00 | 441.00 | 450.00 | 439.17 | 0.45% | 7,800 |
| Oct 22, 2026 | 452.00 | 457.00 | 444.00 | 448.00 | 437.22 | -1.32% | 11,300 |
| Oct 21, 2026 | 462.00 | 472.00 | 450.00 | 454.00 | 443.07 | 0.89% | 25,900 |
| Oct 20, 2026 | 445.00 | 452.00 | 445.00 | 450.00 | 439.17 | 1.12% | 2,500 |
| Oct 19, 2026 | 450.00 | 452.00 | 445.00 | 445.00 | 434.29 | -0.45% | 2,400 |
| Oct 16, 2026 | 449.00 | 450.00 | 444.00 | 447.00 | 436.24 | 0.68% | 2,100 |
| Oct 15, 2026 | 444.00 | 449.00 | 444.00 | 444.00 | 433.31 | -0.67% | 1,300 |
| Oct 14, 2026 | 449.00 | 450.00 | 445.00 | 447.00 | 436.24 | -0.89% | 3,200 |
| Oct 13, 2026 | 450.00 | 451.00 | 448.00 | 451.00 | 440.14 | - | 1,700 |
| Oct 9, 2026 | 444.00 | 454.00 | 444.00 | 451.00 | 440.14 | 1.12% | 10,900 |
| Oct 8, 2026 | 449.00 | 449.00 | 446.00 | 446.00 | 435.26 | -1.11% | 500 |
| Oct 7, 2026 | 445.00 | 452.00 | 443.00 | 451.00 | 440.14 | 0.45% | 5,200 |
| Oct 6, 2026 | 452.00 | 457.00 | 449.00 | 449.00 | 438.19 | -0.88% | 2,400 |
| Oct 5, 2026 | 452.00 | 453.00 | 450.00 | 453.00 | 442.10 | 0.67% | 2,800 |
| Oct 2, 2026 | 452.00 | 452.00 | 448.00 | 450.00 | 439.17 | -0.44% | 1,000 |
| Oct 1, 2026 | 450.00 | 453.00 | 450.00 | 452.00 | 441.12 | -0.22% | 700 |
| Sep 30, 2026 | 453.00 | 454.00 | 443.00 | 453.00 | 442.10 | 1.34% | 6,400 |
| Sep 29, 2026 | 448.00 | 454.00 | 441.00 | 447.00 | 436.24 | 0.45% | 8,100 |
| Sep 28, 2026 | 454.00 | 454.00 | 445.00 | 445.00 | 434.29 | -0.67% | 8,900 |
| Sep 25, 2026 | 445.00 | 449.00 | 443.00 | 448.00 | 437.22 | 0.90% | 4,400 |
| Sep 24, 2026 | 444.00 | 449.00 | 442.00 | 444.00 | 433.31 | -0.45% | 7,200 |
| Sep 18, 2026 | 438.00 | 446.00 | 433.00 | 446.00 | 435.26 | 1.83% | 8,100 |
| Sep 17, 2026 | 430.00 | 447.00 | 430.00 | 438.00 | 427.46 | 1.62% | 5,200 |
| Sep 16, 2026 | 442.00 | 443.00 | 430.00 | 431.00 | 420.63 | -3.15% | 15,400 |
| Sep 15, 2026 | 451.00 | 451.00 | 438.00 | 445.00 | 434.29 | -2.63% | 9,800 |
| Sep 14, 2026 | 459.00 | 467.00 | 457.00 | 457.00 | 446.00 | -2.14% | 7,600 |
| Sep 11, 2026 | 465.00 | 467.00 | 458.00 | 467.00 | 455.76 | 0.43% | 1,500 |
| Sep 10, 2026 | 466.00 | 466.00 | 465.00 | 465.00 | 453.81 | -0.64% | 300 |
| Sep 9, 2026 | 466.00 | 471.00 | 466.00 | 468.00 | 456.74 | -0.85% | 600 |
| Sep 8, 2026 | 480.00 | 482.00 | 469.00 | 472.00 | 460.64 | -0.63% | 4,200 |
| Sep 7, 2026 | 470.00 | 475.00 | 467.00 | 475.00 | 463.57 | 0.85% | 5,200 |
| Sep 4, 2026 | 475.00 | 475.00 | 470.00 | 471.00 | 459.66 | -0.84% | 10,200 |
| Sep 3, 2026 | 475.00 | 475.00 | 469.00 | 475.00 | 463.57 | 1.06% | 6,600 |
| Sep 2, 2026 | 464.00 | 471.00 | 464.00 | 470.00 | 458.69 | 1.51% | 3,600 |
| Sep 1, 2026 | 462.00 | 472.00 | 462.00 | 463.00 | 451.86 | 0.87% | 3,900 |
| Aug 31, 2026 | 456.00 | 463.00 | 456.00 | 459.00 | 447.95 | 0.44% | 2,900 |
| Aug 28, 2026 | 460.00 | 461.00 | 457.00 | 457.00 | 446.00 | -1.51% | 1,200 |
| Aug 27, 2026 | 468.00 | 470.00 | 459.00 | 464.00 | 452.83 | -0.85% | 3,500 |
| Aug 26, 2026 | 469.00 | 469.00 | 460.00 | 468.00 | 456.74 | - | 9,300 |
| Aug 25, 2026 | 453.00 | 468.00 | 453.00 | 468.00 | 456.74 | 4.23% | 4,000 |