System Integrator Corp. (TYO:3826)
Japan · Delayed Price · Currency is JPY 477.00
+4.00 (0.85%)
Nov 9, 2026, 3:30 PM JST
System Integrator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 477.00 | 477.00 | 468.00 | 477.00 | 477.00 | 0.85% | 6,400 |
| Nov 6, 2026 | 464.00 | 480.00 | 461.00 | 473.00 | 473.00 | -1.46% | 21,900 |
| Nov 5, 2026 | 479.00 | 483.00 | 472.00 | 480.00 | 480.00 | 1.91% | 11,700 |
| Nov 4, 2026 | 477.00 | 477.00 | 464.00 | 471.00 | 471.00 | 0.43% | 9,800 |
| Nov 2, 2026 | 470.00 | 482.00 | 469.00 | 469.00 | 469.00 | -1.68% | 8,100 |
| Oct 30, 2026 | 484.00 | 485.00 | 477.00 | 477.00 | 477.00 | -1.45% | 6,800 |
| Oct 29, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0.83% | 2,000 |
| Oct 28, 2026 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | 0.21% | 4,100 |
| Oct 27, 2026 | 489.00 | 491.00 | 479.00 | 479.00 | 479.00 | -1.44% | 12,600 |
| Oct 26, 2026 | 494.00 | 494.00 | 486.00 | 486.00 | 486.00 | -1.22% | 9,100 |
| Oct 23, 2026 | 492.00 | 493.00 | 484.00 | 492.00 | 492.00 | 0.20% | 11,000 |
| Oct 22, 2026 | 495.00 | 495.00 | 475.00 | 491.00 | 491.00 | -0.41% | 39,600 |
| Oct 21, 2026 | 491.00 | 494.00 | 491.00 | 493.00 | 493.00 | 0.61% | 4,800 |
| Oct 20, 2026 | 492.00 | 492.00 | 489.00 | 490.00 | 490.00 | -0.41% | 1,800 |
| Oct 19, 2026 | 494.00 | 494.00 | 486.00 | 492.00 | 492.00 | -0.61% | 4,600 |
| Oct 16, 2026 | 485.00 | 495.00 | 477.00 | 495.00 | 495.00 | 0.41% | 19,000 |
| Oct 15, 2026 | 494.00 | 495.00 | 490.00 | 493.00 | 493.00 | - | 15,600 |
| Oct 14, 2026 | 491.00 | 494.00 | 489.00 | 493.00 | 493.00 | 0.82% | 7,100 |
| Oct 13, 2026 | 491.00 | 491.00 | 488.00 | 489.00 | 489.00 | -0.41% | 5,800 |
| Oct 9, 2026 | 486.00 | 491.00 | 486.00 | 491.00 | 491.00 | 0.41% | 1,400 |
| Oct 8, 2026 | 488.00 | 491.00 | 487.00 | 489.00 | 489.00 | -0.41% | 5,900 |
| Oct 7, 2026 | 488.00 | 491.00 | 488.00 | 491.00 | 491.00 | - | 3,100 |
| Oct 6, 2026 | 488.00 | 491.00 | 486.00 | 491.00 | 491.00 | -0.20% | 5,900 |
| Oct 5, 2026 | 495.00 | 495.00 | 490.00 | 492.00 | 492.00 | -0.40% | 6,900 |
| Oct 2, 2026 | 495.00 | 496.00 | 489.00 | 494.00 | 494.00 | -0.20% | 9,700 |
| Oct 1, 2026 | 495.00 | 496.00 | 493.00 | 495.00 | 495.00 | - | 2,100 |
| Sep 30, 2026 | 495.00 | 496.00 | 492.00 | 495.00 | 495.00 | - | 7,200 |
| Sep 29, 2026 | 497.00 | 497.00 | 492.00 | 495.00 | 495.00 | - | 6,300 |
| Sep 28, 2026 | 499.00 | 499.00 | 493.00 | 495.00 | 495.00 | -0.80% | 6,600 |
| Sep 25, 2026 | 500.00 | 500.00 | 494.00 | 499.00 | 499.00 | 0.40% | 12,400 |
| Sep 24, 2026 | 500.00 | 500.00 | 494.00 | 497.00 | 497.00 | -1.39% | 13,900 |
| Sep 18, 2026 | 505.00 | 507.00 | 501.00 | 504.00 | 504.00 | - | 14,600 |
| Sep 17, 2026 | 503.00 | 505.00 | 500.00 | 504.00 | 504.00 | - | 7,000 |
| Sep 16, 2026 | 495.00 | 504.00 | 490.00 | 504.00 | 504.00 | 1.82% | 12,800 |
| Sep 15, 2026 | 491.00 | 500.00 | 491.00 | 495.00 | 495.00 | -0.40% | 12,000 |
| Sep 14, 2026 | 496.00 | 497.00 | 492.00 | 497.00 | 497.00 | - | 7,600 |
| Sep 11, 2026 | 491.00 | 497.00 | 488.00 | 497.00 | 497.00 | 0.20% | 8,900 |
| Sep 10, 2026 | 485.00 | 496.00 | 483.00 | 496.00 | 496.00 | 1.22% | 17,400 |
| Sep 9, 2026 | 490.00 | 495.00 | 489.00 | 490.00 | 490.00 | -0.81% | 10,700 |
| Sep 8, 2026 | 494.00 | 499.00 | 492.00 | 494.00 | 494.00 | -0.40% | 12,600 |
| Sep 7, 2026 | 496.00 | 498.00 | 494.00 | 496.00 | 496.00 | - | 5,800 |
| Sep 4, 2026 | 495.00 | 499.00 | 495.00 | 496.00 | 496.00 | 0.20% | 6,500 |
| Sep 3, 2026 | 497.00 | 497.00 | 495.00 | 495.00 | 495.00 | -0.60% | 6,200 |
| Sep 2, 2026 | 496.00 | 498.00 | 494.00 | 498.00 | 498.00 | -0.20% | 13,000 |
| Sep 1, 2026 | 493.00 | 500.00 | 493.00 | 499.00 | 499.00 | 1.01% | 18,200 |
| Aug 31, 2026 | 497.00 | 497.00 | 493.00 | 494.00 | 494.00 | -0.60% | 11,700 |
| Aug 28, 2026 | 496.00 | 497.00 | 493.00 | 497.00 | 497.00 | 0.20% | 40,500 |
| Aug 27, 2026 | 500.00 | 503.00 | 490.00 | 496.00 | 496.00 | -0.60% | 105,400 |
| Aug 26, 2026 | 499.00 | 499.00 | 492.00 | 499.00 | 499.00 | - | 33,600 |
| Aug 25, 2026 | 496.00 | 499.00 | 496.00 | 499.00 | 499.00 | 0.60% | 22,300 |