System Integrator Corp. (TYO:3826)
Japan · Delayed Price · Currency is JPY 450.00
+11.00 (2.51%)
Mar 27, 2026, 3:30 PM JST
System Integrator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 438.00 | 451.00 | 437.00 | 450.00 | 450.00 | 2.51% | 12,200 |
| Mar 26, 2026 | 440.00 | 446.00 | 437.00 | 439.00 | 439.00 | 0.46% | 10,700 |
| Mar 25, 2026 | 442.00 | 453.00 | 437.00 | 437.00 | 437.00 | - | 21,100 |
| Mar 24, 2026 | 435.00 | 443.00 | 434.00 | 437.00 | 437.00 | 1.63% | 13,100 |
| Mar 23, 2026 | 421.00 | 441.00 | 421.00 | 430.00 | 430.00 | -4.87% | 32,600 |
| Mar 19, 2026 | 454.00 | 455.00 | 451.00 | 452.00 | 452.00 | -1.31% | 5,900 |
| Mar 18, 2026 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | 0.22% | 11,200 |
| Mar 17, 2026 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | -1.08% | 10,200 |
| Mar 16, 2026 | 462.00 | 465.00 | 455.00 | 462.00 | 462.00 | -0.43% | 19,600 |
| Mar 13, 2026 | 467.00 | 476.00 | 464.00 | 464.00 | 464.00 | -2.32% | 12,500 |
| Mar 12, 2026 | 470.00 | 479.00 | 470.00 | 475.00 | 475.00 | - | 19,100 |
| Mar 11, 2026 | 476.00 | 485.00 | 470.00 | 475.00 | 475.00 | 1.06% | 32,300 |
| Mar 10, 2026 | 468.00 | 477.00 | 462.00 | 470.00 | 470.00 | 3.52% | 32,900 |
| Mar 9, 2026 | 465.00 | 465.00 | 451.00 | 454.00 | 454.00 | -5.02% | 19,400 |
| Mar 6, 2026 | 478.00 | 478.00 | 467.00 | 478.00 | 478.00 | -0.62% | 18,500 |
| Mar 5, 2026 | 458.00 | 481.00 | 458.00 | 481.00 | 481.00 | 6.18% | 29,400 |
| Mar 4, 2026 | 480.00 | 481.00 | 448.00 | 453.00 | 453.00 | -8.48% | 67,300 |
| Mar 3, 2026 | 501.00 | 501.00 | 494.00 | 495.00 | 495.00 | -1.20% | 18,200 |
| Mar 2, 2026 | 502.00 | 504.00 | 499.00 | 501.00 | 501.00 | -2.15% | 22,800 |
| Feb 27, 2026 | 510.00 | 512.00 | 504.00 | 512.00 | 512.00 | 0.99% | 20,800 |
| Feb 26, 2026 | 515.00 | 515.00 | 504.00 | 507.00 | 507.00 | -1.74% | 26,700 |
| Feb 25, 2026 | 519.00 | 519.00 | 513.00 | 516.00 | 505.00 | -0.77% | 56,400 |
| Feb 24, 2026 | 521.00 | 523.00 | 514.00 | 520.00 | 508.91 | 1.17% | 17,300 |
| Feb 20, 2026 | 518.00 | 520.00 | 510.00 | 514.00 | 503.04 | -0.96% | 14,000 |
| Feb 19, 2026 | 522.00 | 522.00 | 517.00 | 519.00 | 507.94 | 0.19% | 6,200 |
| Feb 18, 2026 | 525.00 | 525.00 | 517.00 | 518.00 | 506.96 | -0.38% | 5,800 |
| Feb 17, 2026 | 524.00 | 526.00 | 518.00 | 520.00 | 508.91 | 1.56% | 18,300 |
| Feb 16, 2026 | 516.00 | 516.00 | 512.00 | 512.00 | 501.09 | -0.39% | 11,900 |
| Feb 13, 2026 | 527.00 | 527.00 | 514.00 | 514.00 | 503.04 | -1.91% | 15,600 |
| Feb 12, 2026 | 528.00 | 528.00 | 520.00 | 524.00 | 512.83 | -0.95% | 11,700 |
| Feb 10, 2026 | 511.00 | 530.00 | 509.00 | 529.00 | 517.72 | 4.34% | 38,000 |
| Feb 9, 2026 | 505.00 | 510.00 | 500.00 | 507.00 | 496.19 | 1.40% | 25,600 |
| Feb 6, 2026 | 506.00 | 508.00 | 499.00 | 500.00 | 489.34 | -1.38% | 12,600 |
| Feb 5, 2026 | 510.00 | 510.00 | 507.00 | 507.00 | 496.19 | -0.59% | 12,500 |
| Feb 4, 2026 | 501.00 | 512.00 | 501.00 | 510.00 | 499.13 | 0.20% | 22,100 |
| Feb 3, 2026 | 508.00 | 519.00 | 505.00 | 509.00 | 498.15 | 1.19% | 39,000 |
| Feb 2, 2026 | 506.00 | 506.00 | 503.00 | 503.00 | 492.28 | -0.59% | 20,900 |
| Jan 30, 2026 | 506.00 | 506.00 | 503.00 | 506.00 | 495.21 | 0.60% | 8,600 |
| Jan 29, 2026 | 508.00 | 508.00 | 500.00 | 503.00 | 492.28 | - | 9,200 |
| Jan 28, 2026 | 504.00 | 504.00 | 498.00 | 503.00 | 492.28 | - | 6,100 |
| Jan 27, 2026 | 505.00 | 505.00 | 499.00 | 503.00 | 492.28 | 0.80% | 9,700 |
| Jan 26, 2026 | 505.00 | 505.00 | 498.00 | 499.00 | 488.36 | -0.60% | 18,800 |
| Jan 23, 2026 | 496.00 | 505.00 | 491.00 | 502.00 | 491.30 | 1.21% | 31,300 |
| Jan 22, 2026 | 497.00 | 497.00 | 491.00 | 496.00 | 485.43 | 0.40% | 7,800 |
| Jan 21, 2026 | 495.00 | 495.00 | 489.00 | 494.00 | 483.47 | -1.20% | 14,000 |
| Jan 20, 2026 | 508.00 | 508.00 | 497.00 | 500.00 | 489.34 | -1.57% | 16,000 |
| Jan 19, 2026 | 508.00 | 508.00 | 500.00 | 508.00 | 497.17 | 1.60% | 24,200 |
| Jan 16, 2026 | 497.00 | 503.00 | 491.00 | 500.00 | 489.34 | -1.38% | 42,200 |
| Jan 15, 2026 | 500.00 | 510.00 | 490.00 | 507.00 | 496.19 | 4.97% | 103,300 |
| Jan 14, 2026 | 483.00 | 492.00 | 480.00 | 483.00 | 472.70 | 1.26% | 40,800 |