System Integrator Corp. (TYO:3826)
Japan · Delayed Price · Currency is JPY 453.00
-3.00 (-0.66%)
May 28, 2026, 3:30 PM JST
System Integrator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 456.00 | 457.00 | 453.00 | 453.00 | 453.00 | -0.66% | 9,300 |
| May 27, 2026 | 454.00 | 456.00 | 447.00 | 456.00 | 456.00 | 0.44% | 8,800 |
| May 26, 2026 | 447.00 | 455.00 | 447.00 | 454.00 | 454.00 | - | 7,300 |
| May 25, 2026 | 456.00 | 456.00 | 449.00 | 454.00 | 454.00 | - | 9,300 |
| May 22, 2026 | 444.00 | 454.00 | 442.00 | 454.00 | 454.00 | 1.57% | 10,400 |
| May 21, 2026 | 445.00 | 447.00 | 441.00 | 447.00 | 447.00 | 1.13% | 8,900 |
| May 20, 2026 | 442.00 | 449.00 | 441.00 | 442.00 | 442.00 | - | 11,500 |
| May 19, 2026 | 451.00 | 451.00 | 442.00 | 442.00 | 442.00 | -2.00% | 7,800 |
| May 18, 2026 | 450.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.22% | 4,000 |
| May 15, 2026 | 459.00 | 459.00 | 450.00 | 450.00 | 450.00 | -1.96% | 14,700 |
| May 14, 2026 | 460.00 | 464.00 | 454.00 | 459.00 | 459.00 | -0.22% | 13,600 |
| May 13, 2026 | 464.00 | 464.00 | 452.00 | 460.00 | 460.00 | 0.88% | 8,700 |
| May 12, 2026 | 453.00 | 457.00 | 451.00 | 456.00 | 456.00 | 0.88% | 9,400 |
| May 11, 2026 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | -0.88% | 11,100 |
| May 8, 2026 | 457.00 | 458.00 | 455.00 | 456.00 | 456.00 | 1.33% | 8,400 |
| May 7, 2026 | 455.00 | 455.00 | 448.00 | 450.00 | 450.00 | 0.22% | 8,200 |
| May 1, 2026 | 454.00 | 457.00 | 445.00 | 449.00 | 449.00 | -1.10% | 7,900 |
| Apr 30, 2026 | 451.00 | 455.00 | 451.00 | 454.00 | 454.00 | -0.44% | 8,000 |
| Apr 28, 2026 | 446.00 | 456.00 | 443.00 | 456.00 | 456.00 | 2.24% | 10,500 |
| Apr 27, 2026 | 453.00 | 453.00 | 445.00 | 446.00 | 446.00 | -0.45% | 6,800 |
| Apr 24, 2026 | 449.00 | 458.00 | 448.00 | 448.00 | 448.00 | -0.22% | 10,900 |
| Apr 23, 2026 | 457.00 | 463.00 | 449.00 | 449.00 | 449.00 | -1.75% | 22,000 |
| Apr 22, 2026 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | -0.22% | 4,200 |
| Apr 21, 2026 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | -0.43% | 4,800 |
| Apr 20, 2026 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.66% | 9,300 |
| Apr 17, 2026 | 460.00 | 462.00 | 457.00 | 457.00 | 457.00 | -0.65% | 9,800 |
| Apr 16, 2026 | 464.00 | 464.00 | 456.00 | 460.00 | 460.00 | -0.86% | 29,600 |
| Apr 15, 2026 | 490.00 | 490.00 | 450.00 | 464.00 | 464.00 | -3.73% | 64,700 |
| Apr 14, 2026 | 471.00 | 484.00 | 471.00 | 482.00 | 482.00 | 2.55% | 37,400 |
| Apr 13, 2026 | 462.00 | 470.00 | 462.00 | 470.00 | 470.00 | 0.64% | 11,300 |
| Apr 10, 2026 | 471.00 | 471.00 | 467.00 | 467.00 | 467.00 | -1.06% | 10,100 |
| Apr 9, 2026 | 472.00 | 472.00 | 468.00 | 472.00 | 472.00 | 0.43% | 13,900 |
| Apr 8, 2026 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 0.43% | 19,400 |
| Apr 7, 2026 | 468.00 | 473.00 | 462.00 | 468.00 | 468.00 | 0.65% | 15,600 |
| Apr 6, 2026 | 457.00 | 466.00 | 452.00 | 465.00 | 465.00 | 2.42% | 18,400 |
| Apr 3, 2026 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 0.89% | 7,200 |
| Apr 2, 2026 | 453.00 | 458.00 | 450.00 | 450.00 | 450.00 | - | 15,100 |
| Apr 1, 2026 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 3.21% | 5,700 |
| Mar 31, 2026 | 437.00 | 441.00 | 435.00 | 436.00 | 436.00 | - | 6,100 |
| Mar 30, 2026 | 441.00 | 442.00 | 431.00 | 436.00 | 436.00 | -3.11% | 11,800 |
| 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 |