System D Inc. (TYO:3804)
Japan · Delayed Price · Currency is JPY 476.00
-19.00 (-3.84%)
May 28, 2026, 3:30 PM JST
System D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 545.67 | 552.00 | 545.67 | 548.67 | 548.67 | 0.80% | 4,199 |
| Apr 1, 2026 | 546.67 | 549.00 | 538.00 | 544.33 | 544.33 | -0.43% | 2,699 |
| Mar 31, 2026 | 554.00 | 563.33 | 546.67 | 546.67 | 546.67 | -2.67% | 10,799 |
| Mar 30, 2026 | 576.00 | 576.00 | 561.67 | 561.67 | 561.67 | -2.49% | 6,899 |
| Mar 27, 2026 | 570.00 | 593.00 | 566.67 | 576.00 | 576.00 | -3.46% | 22,799 |
| Mar 26, 2026 | 571.33 | 613.33 | 558.00 | 596.67 | 596.67 | 15.19% | 104,999 |
| Mar 25, 2026 | 514.33 | 518.00 | 512.67 | 518.00 | 518.00 | 1.37% | 10,499 |
| Mar 24, 2026 | 501.00 | 511.00 | 497.67 | 511.00 | 511.00 | 0.33% | 2,099 |
| Mar 23, 2026 | 522.33 | 522.33 | 509.33 | 509.33 | 509.33 | -2.92% | 899 |
| Mar 19, 2026 | 510.33 | 525.67 | 510.33 | 524.67 | 524.67 | 1.75% | 1,499 |
| Mar 18, 2026 | 499.67 | 516.00 | 499.67 | 515.67 | 515.67 | 3.06% | 3,599 |
| Mar 17, 2026 | 554.33 | 554.33 | 500.33 | 500.33 | 500.33 | -9.74% | 16,799 |
| Mar 16, 2026 | 530.00 | 554.33 | 527.00 | 554.33 | 554.33 | 5.79% | 10,499 |
| Mar 13, 2026 | 500.00 | 524.00 | 499.67 | 524.00 | 524.00 | 4.66% | 8,999 |