System Integrator Corp. (TYO:3826)
Japan · Delayed Price · Currency is JPY 502.00
+6.00 (1.21%)
Jan 23, 2026, 3:30 PM JST
System Integrator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 496.00 | 505.00 | 491.00 | 502.00 | 502.00 | 1.21% | 31,300 |
| Jan 22, 2026 | 497.00 | 497.00 | 491.00 | 496.00 | 496.00 | 0.40% | 7,800 |
| Jan 21, 2026 | 495.00 | 495.00 | 489.00 | 494.00 | 494.00 | -1.20% | 14,000 |
| Jan 20, 2026 | 508.00 | 508.00 | 497.00 | 500.00 | 500.00 | -1.57% | 16,000 |
| Jan 19, 2026 | 508.00 | 508.00 | 500.00 | 508.00 | 508.00 | 1.60% | 24,200 |
| Jan 16, 2026 | 497.00 | 503.00 | 491.00 | 500.00 | 500.00 | -1.38% | 42,200 |
| Jan 15, 2026 | 500.00 | 510.00 | 490.00 | 507.00 | 507.00 | 4.97% | 103,300 |
| Jan 14, 2026 | 483.00 | 492.00 | 480.00 | 483.00 | 483.00 | 1.26% | 40,800 |
| Jan 13, 2026 | 481.00 | 484.00 | 477.00 | 477.00 | 477.00 | -0.63% | 43,900 |
| Jan 9, 2026 | 474.00 | 480.00 | 474.00 | 480.00 | 480.00 | 0.63% | 7,200 |
| Jan 8, 2026 | 480.00 | 480.00 | 474.00 | 477.00 | 477.00 | -0.83% | 9,900 |
| Jan 7, 2026 | 474.00 | 481.00 | 471.00 | 481.00 | 481.00 | 1.69% | 21,400 |
| Jan 6, 2026 | 480.00 | 483.00 | 472.00 | 473.00 | 473.00 | 3.73% | 37,300 |
| Jan 5, 2026 | 450.00 | 460.00 | 449.00 | 456.00 | 456.00 | 2.24% | 31,300 |
| Dec 30, 2025 | 440.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1.13% | 8,400 |
| Dec 29, 2025 | 444.00 | 445.00 | 440.00 | 441.00 | 441.00 | 1.15% | 7,100 |
| Dec 26, 2025 | 444.00 | 445.00 | 436.00 | 436.00 | 436.00 | -1.13% | 12,300 |
| Dec 25, 2025 | 440.00 | 442.00 | 438.00 | 441.00 | 441.00 | - | 9,900 |
| Dec 24, 2025 | 439.00 | 443.00 | 438.00 | 441.00 | 441.00 | 0.46% | 7,100 |
| Dec 23, 2025 | 430.00 | 439.00 | 430.00 | 439.00 | 439.00 | 2.09% | 20,200 |
| Dec 22, 2025 | 434.00 | 437.00 | 430.00 | 430.00 | 430.00 | 2.14% | 21,900 |
| Dec 19, 2025 | 420.00 | 427.00 | 419.00 | 421.00 | 421.00 | 0.24% | 20,900 |
| Dec 18, 2025 | 421.00 | 423.00 | 417.00 | 420.00 | 420.00 | -0.47% | 14,300 |
| Dec 17, 2025 | 426.00 | 435.00 | 418.00 | 422.00 | 422.00 | -4.52% | 54,700 |
| Dec 16, 2025 | 446.00 | 447.00 | 439.00 | 442.00 | 442.00 | -0.67% | 14,900 |
| Dec 15, 2025 | 444.00 | 447.00 | 442.00 | 445.00 | 445.00 | - | 6,900 |
| Dec 12, 2025 | 454.00 | 454.00 | 441.00 | 445.00 | 445.00 | -1.55% | 18,800 |
| Dec 11, 2025 | 454.00 | 454.00 | 445.00 | 452.00 | 452.00 | -0.44% | 17,200 |
| Dec 10, 2025 | 455.00 | 461.00 | 454.00 | 454.00 | 454.00 | -1.09% | 11,200 |
| Dec 9, 2025 | 465.00 | 470.00 | 455.00 | 459.00 | 459.00 | -0.22% | 21,900 |
| Dec 8, 2025 | 453.00 | 464.00 | 448.00 | 460.00 | 460.00 | 3.14% | 31,000 |
| Dec 5, 2025 | 446.00 | 447.00 | 446.00 | 446.00 | 446.00 | - | 1,200 |
| Dec 4, 2025 | 451.00 | 452.00 | 445.00 | 446.00 | 446.00 | -1.11% | 5,600 |
| Dec 3, 2025 | 449.00 | 451.00 | 447.00 | 451.00 | 451.00 | 0.67% | 3,300 |
| Dec 2, 2025 | 452.00 | 453.00 | 448.00 | 448.00 | 448.00 | -1.10% | 7,000 |
| Dec 1, 2025 | 454.00 | 455.00 | 450.00 | 453.00 | 453.00 | -0.22% | 8,500 |
| Nov 28, 2025 | 450.00 | 454.00 | 449.00 | 454.00 | 454.00 | 0.89% | 4,300 |
| Nov 27, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | - | 7,100 |
| Nov 26, 2025 | 449.00 | 456.00 | 446.00 | 450.00 | 450.00 | 0.67% | 22,700 |
| Nov 25, 2025 | 448.00 | 450.00 | 444.00 | 447.00 | 447.00 | 0.45% | 7,100 |
| Nov 21, 2025 | 440.00 | 446.00 | 438.00 | 445.00 | 445.00 | -0.22% | 12,100 |
| Nov 20, 2025 | 448.00 | 451.00 | 444.00 | 446.00 | 446.00 | -0.22% | 6,400 |
| Nov 19, 2025 | 442.00 | 449.00 | 442.00 | 447.00 | 447.00 | - | 5,000 |
| Nov 18, 2025 | 451.00 | 451.00 | 441.00 | 447.00 | 447.00 | -1.32% | 20,400 |
| Nov 17, 2025 | 460.00 | 460.00 | 453.00 | 453.00 | 453.00 | -1.95% | 11,600 |
| Nov 14, 2025 | 461.00 | 464.00 | 460.00 | 462.00 | 462.00 | -0.43% | 8,200 |
| Nov 13, 2025 | 462.00 | 470.00 | 462.00 | 464.00 | 464.00 | -0.22% | 8,200 |
| Nov 12, 2025 | 461.00 | 466.00 | 460.00 | 465.00 | 465.00 | 0.87% | 10,400 |
| Nov 11, 2025 | 465.00 | 465.00 | 459.00 | 461.00 | 461.00 | -0.86% | 7,500 |
| Nov 10, 2025 | 469.00 | 469.00 | 460.00 | 465.00 | 465.00 | -1.48% | 18,100 |