System Integrator Corp. (TYO:3826)
Japan · Delayed Price · Currency is JPY 495.00
-4.00 (-0.80%)
Sep 28, 2026, 3:30 PM JST
System Integrator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 496.00 | 499.00 | 493.00 | 496.00 | 496.00 | -0.60% | 17,600 |
| Aug 21, 2026 | 496.00 | 499.00 | 494.00 | 499.00 | 499.00 | - | 14,700 |
| Aug 20, 2026 | 499.00 | 499.00 | 493.00 | 499.00 | 499.00 | 0.60% | 18,000 |
| Aug 19, 2026 | 495.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.20% | 14,400 |
| 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 |