System D Inc. (TYO:3804)
Japan · Delayed Price · Currency is JPY 429.00
-4.00 (-0.92%)
Jun 18, 2026, 1:40 PM JST
System D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 473.00 | 478.00 | 466.00 | 471.00 | 471.00 | -0.42% | 3,000 |
| May 15, 2026 | 476.00 | 478.00 | 472.00 | 473.00 | 473.00 | -1.05% | 4,400 |
| May 14, 2026 | 486.00 | 486.00 | 478.00 | 478.00 | 478.00 | - | 3,400 |
| May 13, 2026 | 482.00 | 487.00 | 478.00 | 478.00 | 478.00 | -3.43% | 5,100 |
| May 12, 2026 | 504.00 | 505.00 | 495.00 | 495.00 | 495.00 | -1.79% | 5,200 |
| May 11, 2026 | 510.00 | 521.00 | 504.00 | 504.00 | 504.00 | -3.08% | 5,400 |
| May 8, 2026 | 538.00 | 544.00 | 520.00 | 520.00 | 520.00 | -4.24% | 4,900 |
| May 7, 2026 | 555.00 | 555.00 | 531.00 | 543.00 | 543.00 | -2.16% | 5,700 |
| May 1, 2026 | 558.00 | 579.00 | 552.00 | 555.00 | 555.00 | -1.07% | 2,800 |
| Apr 30, 2026 | 569.00 | 573.00 | 552.00 | 561.00 | 561.00 | -6.34% | 4,000 |
| Apr 28, 2026 | 640.00 | 642.00 | 563.00 | 599.00 | 599.00 | -3.39% | 7,800 |
| Apr 27, 2026 | 616.67 | 631.33 | 597.67 | 620.00 | 620.00 | 6.16% | 18,899 |
| Apr 24, 2026 | 571.00 | 598.67 | 571.00 | 584.00 | 584.00 | 0.63% | 13,199 |
| Apr 23, 2026 | 582.33 | 582.67 | 580.00 | 580.33 | 580.33 | -0.34% | 1,499 |
| Apr 22, 2026 | 582.33 | 582.33 | 582.33 | 582.33 | 582.33 | 1.51% | 299 |
| Apr 21, 2026 | 575.33 | 577.67 | 573.67 | 573.67 | 573.67 | -0.75% | 1,499 |
| Apr 20, 2026 | 583.33 | 583.33 | 577.00 | 578.00 | 578.00 | -0.91% | 2,399 |
| Apr 17, 2026 | 586.33 | 595.33 | 571.33 | 583.33 | 583.33 | -0.51% | 2,999 |
| Apr 16, 2026 | 598.67 | 598.67 | 586.33 | 586.33 | 586.33 | -1.24% | 4,499 |
| Apr 15, 2026 | 590.67 | 598.00 | 590.67 | 593.67 | 593.67 | 0.51% | 1,799 |
| Apr 14, 2026 | 599.67 | 599.67 | 586.33 | 590.67 | 590.67 | -1.50% | 2,399 |
| Apr 13, 2026 | 591.67 | 599.67 | 591.67 | 599.67 | 599.67 | 1.35% | 7,799 |
| Apr 10, 2026 | 582.00 | 596.67 | 582.00 | 591.67 | 591.67 | 1.60% | 3,899 |
| Apr 9, 2026 | 579.67 | 591.67 | 579.67 | 582.33 | 582.33 | 0.46% | 7,199 |
| Apr 8, 2026 | 583.33 | 583.33 | 573.67 | 579.67 | 579.67 | 3.14% | 4,499 |
| Apr 7, 2026 | 562.67 | 563.00 | 562.00 | 562.00 | 562.00 | -1.81% | 2,099 |
| Apr 6, 2026 | 569.67 | 573.67 | 556.33 | 572.33 | 572.33 | 2.81% | 3,899 |
| Apr 3, 2026 | 573.00 | 573.00 | 556.67 | 556.67 | 556.67 | 1.46% | 2,399 |