System Integrator Corp. (TYO:3826)
Japan · Delayed Price · Currency is JPY 496.00
+1.00 (0.20%)
Aug 19, 2026, 3:30 PM JST
System Integrator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 495.00 | 496.00 | 492.00 | 494.00 | - | -0.20% | 20,700 |
| Aug 18, 2026 | 504.00 | 504.00 | 494.00 | 495.00 | 495.00 | -0.20% | 16,100 |
| Aug 17, 2026 | 500.00 | 500.00 | 493.00 | 496.00 | 496.00 | -0.80% | 15,300 |
| Aug 14, 2026 | 499.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.60% | 17,300 |
| Aug 13, 2026 | 504.00 | 509.00 | 497.00 | 497.00 | 497.00 | -1.19% | 25,200 |
| Aug 12, 2026 | 489.00 | 507.00 | 485.00 | 503.00 | 503.00 | 2.86% | 38,200 |
| Aug 10, 2026 | 490.00 | 497.00 | 488.00 | 489.00 | 489.00 | -2.98% | 29,000 |
| Aug 7, 2026 | 499.00 | 513.00 | 490.00 | 504.00 | 504.00 | 0.80% | 50,500 |
| Aug 6, 2026 | 457.00 | 505.00 | 451.00 | 500.00 | 500.00 | 9.89% | 99,900 |
| Aug 5, 2026 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 1.11% | 10,200 |
| Aug 4, 2026 | 454.00 | 454.00 | 448.00 | 450.00 | 450.00 | -0.44% | 8,000 |
| Aug 3, 2026 | 448.00 | 452.00 | 447.00 | 452.00 | 452.00 | 0.44% | 10,100 |
| Jul 31, 2026 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.22% | 17,500 |
| Jul 30, 2026 | 451.00 | 454.00 | 449.00 | 449.00 | 449.00 | -0.44% | 7,400 |
| Jul 29, 2026 | 450.00 | 458.00 | 450.00 | 451.00 | 451.00 | 0.22% | 8,300 |
| Jul 28, 2026 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | - | 10,100 |
| Jul 27, 2026 | 452.00 | 454.00 | 447.00 | 450.00 | 450.00 | - | 6,100 |
| Jul 24, 2026 | 451.00 | 452.00 | 442.00 | 450.00 | 450.00 | 0.45% | 17,100 |
| Jul 23, 2026 | 460.00 | 460.00 | 446.00 | 448.00 | 448.00 | -2.61% | 25,500 |
| Jul 22, 2026 | 463.00 | 463.00 | 451.00 | 460.00 | 460.00 | 2.91% | 11,200 |
| Jul 21, 2026 | 454.00 | 460.00 | 447.00 | 447.00 | 447.00 | -1.32% | 22,300 |
| Jul 17, 2026 | 464.00 | 464.00 | 452.00 | 453.00 | 453.00 | -2.37% | 16,600 |
| Jul 16, 2026 | 465.00 | 468.00 | 453.00 | 464.00 | 464.00 | 1.53% | 37,600 |
| Jul 15, 2026 | 451.00 | 470.00 | 448.00 | 457.00 | 457.00 | 1.33% | 25,700 |
| Jul 14, 2026 | 452.00 | 453.00 | 449.00 | 451.00 | 451.00 | -0.22% | 7,400 |
| Jul 13, 2026 | 451.00 | 454.00 | 450.00 | 452.00 | 452.00 | 0.44% | 5,400 |
| Jul 10, 2026 | 452.00 | 459.00 | 449.00 | 450.00 | 450.00 | - | 8,500 |
| Jul 9, 2026 | 453.00 | 453.00 | 449.00 | 450.00 | 450.00 | -0.44% | 9,500 |
| Jul 8, 2026 | 451.00 | 454.00 | 446.00 | 452.00 | 452.00 | - | 7,900 |
| Jul 7, 2026 | 442.00 | 457.00 | 442.00 | 452.00 | 452.00 | 2.49% | 12,500 |
| Jul 6, 2026 | 438.00 | 441.00 | 436.00 | 441.00 | 441.00 | 0.68% | 6,400 |
| Jul 3, 2026 | 438.00 | 439.00 | 436.00 | 438.00 | 438.00 | - | 4,600 |
| Jul 2, 2026 | 438.00 | 438.00 | 436.00 | 438.00 | 438.00 | - | 4,600 |
| Jul 1, 2026 | 440.00 | 440.00 | 435.00 | 438.00 | 438.00 | - | 3,600 |
| Jun 30, 2026 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | 0.46% | 2,600 |
| Jun 29, 2026 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 0.23% | 3,000 |
| Jun 26, 2026 | 435.00 | 436.00 | 431.00 | 435.00 | 435.00 | -0.23% | 3,500 |
| Jun 25, 2026 | 435.00 | 436.00 | 430.00 | 436.00 | 436.00 | 0.69% | 5,900 |
| Jun 24, 2026 | 430.00 | 433.00 | 429.00 | 433.00 | 433.00 | 1.17% | 5,300 |
| Jun 23, 2026 | 430.00 | 431.00 | 428.00 | 428.00 | 428.00 | -0.47% | 9,700 |
| Jun 22, 2026 | 432.00 | 435.00 | 422.00 | 430.00 | 430.00 | - | 20,600 |
| Jun 19, 2026 | 430.00 | 438.00 | 430.00 | 430.00 | 430.00 | -0.69% | 7,100 |
| Jun 18, 2026 | 435.00 | 436.00 | 431.00 | 433.00 | 433.00 | -0.46% | 7,700 |
| Jun 17, 2026 | 436.00 | 436.00 | 434.00 | 435.00 | 435.00 | -0.46% | 8,100 |
| Jun 16, 2026 | 438.00 | 438.00 | 433.00 | 437.00 | 437.00 | 0.23% | 6,900 |
| Jun 15, 2026 | 438.00 | 439.00 | 435.00 | 436.00 | 436.00 | -0.68% | 10,400 |
| Jun 12, 2026 | 455.00 | 455.00 | 439.00 | 439.00 | 439.00 | 0.69% | 27,000 |
| Jun 11, 2026 | 439.00 | 439.00 | 429.00 | 436.00 | 436.00 | -0.68% | 19,100 |
| Jun 10, 2026 | 441.00 | 442.00 | 439.00 | 439.00 | 439.00 | -0.68% | 8,800 |
| Jun 9, 2026 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 0.45% | 4,100 |