SYS Holdings Co., Ltd. (TYO:3988)
Japan · Delayed Price · Currency is JPY 599.00
+6.00 (1.01%)
Oct 21, 2025, 3:30 PM JST
SYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 600.00 | 600.00 | 594.00 | 594.00 | - | 0.17% | 500 |
| Oct 20, 2025 | 600.00 | 600.00 | 573.00 | 593.00 | 593.00 | 0.51% | 13,100 |
| Oct 17, 2025 | 567.00 | 621.00 | 567.00 | 590.00 | 590.00 | 4.61% | 29,800 |
| Oct 16, 2025 | 580.00 | 584.00 | 558.00 | 564.00 | 564.00 | -3.09% | 9,700 |
| Oct 15, 2025 | 572.00 | 585.00 | 572.00 | 582.00 | 582.00 | 1.39% | 2,200 |
| Oct 14, 2025 | 570.00 | 577.00 | 561.00 | 574.00 | 574.00 | -0.69% | 12,300 |
| Oct 10, 2025 | 590.00 | 590.00 | 573.00 | 578.00 | 578.00 | -2.69% | 10,100 |
| Oct 9, 2025 | 598.00 | 598.00 | 590.00 | 594.00 | 594.00 | -0.34% | 7,600 |
| Oct 8, 2025 | 609.00 | 610.00 | 596.00 | 596.00 | 596.00 | -0.50% | 9,700 |
| Oct 7, 2025 | 609.00 | 609.00 | 599.00 | 599.00 | 599.00 | -1.80% | 1,700 |
| Oct 6, 2025 | 618.00 | 618.00 | 602.00 | 610.00 | 610.00 | 0.83% | 2,100 |
| Oct 3, 2025 | 600.00 | 606.00 | 599.00 | 605.00 | 605.00 | 0.83% | 3,500 |
| Oct 2, 2025 | 592.00 | 610.00 | 590.00 | 600.00 | 600.00 | 1.35% | 2,600 |
| Oct 1, 2025 | 622.00 | 628.00 | 590.00 | 592.00 | 592.00 | -4.67% | 22,700 |
| Sep 30, 2025 | 625.00 | 638.00 | 615.00 | 621.00 | 621.00 | 0.65% | 10,900 |
| Sep 29, 2025 | 621.00 | 621.00 | 616.00 | 617.00 | 617.00 | -0.96% | 2,900 |
| Sep 26, 2025 | 612.00 | 631.00 | 610.00 | 623.00 | 623.00 | 1.96% | 9,900 |
| Sep 25, 2025 | 640.00 | 640.00 | 611.00 | 611.00 | 611.00 | -3.02% | 14,300 |
| Sep 24, 2025 | 615.00 | 630.00 | 614.00 | 630.00 | 630.00 | 2.27% | 8,000 |
| Sep 22, 2025 | 612.00 | 617.00 | 612.00 | 616.00 | 616.00 | 1.48% | 7,100 |
| Sep 19, 2025 | 629.00 | 629.00 | 603.00 | 607.00 | 607.00 | -3.50% | 10,800 |
| Sep 18, 2025 | 625.00 | 633.00 | 625.00 | 629.00 | 629.00 | - | 3,700 |
| Sep 17, 2025 | 610.00 | 629.00 | 591.00 | 629.00 | 629.00 | 3.45% | 17,100 |
| Sep 16, 2025 | 647.00 | 655.00 | 587.00 | 608.00 | 608.00 | -7.18% | 52,600 |
| Sep 12, 2025 | 635.00 | 670.00 | 610.00 | 655.00 | 655.00 | 4.13% | 46,900 |
| Sep 11, 2025 | 637.00 | 641.00 | 618.00 | 629.00 | 629.00 | -0.47% | 46,900 |
| Sep 10, 2025 | 635.00 | 640.00 | 627.00 | 632.00 | 632.00 | 1.12% | 12,300 |
| Sep 9, 2025 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 2.80% | 13,100 |
| Sep 8, 2025 | 607.00 | 609.00 | 598.00 | 608.00 | 608.00 | 1.33% | 5,100 |
| Sep 5, 2025 | 588.00 | 600.00 | 588.00 | 600.00 | 600.00 | 2.39% | 10,000 |
| Sep 4, 2025 | 582.00 | 594.00 | 582.00 | 586.00 | 586.00 | -0.68% | 2,000 |
| Sep 3, 2025 | 598.00 | 599.00 | 581.00 | 590.00 | 590.00 | -1.01% | 3,100 |
| Sep 2, 2025 | 587.00 | 596.00 | 585.00 | 596.00 | 596.00 | 1.02% | 3,100 |
| Sep 1, 2025 | 598.00 | 598.00 | 584.00 | 590.00 | 590.00 | -0.34% | 2,800 |
| Aug 29, 2025 | 590.00 | 598.00 | 580.00 | 592.00 | 592.00 | 0.34% | 4,000 |
| Aug 28, 2025 | 591.00 | 591.00 | 584.00 | 590.00 | 590.00 | -0.84% | 2,500 |
| Aug 27, 2025 | 583.00 | 595.00 | 572.00 | 595.00 | 595.00 | 1.71% | 6,100 |
| Aug 26, 2025 | 591.00 | 597.00 | 580.00 | 585.00 | 585.00 | -2.17% | 5,100 |
| Aug 25, 2025 | 585.00 | 609.00 | 583.00 | 598.00 | 598.00 | 4.00% | 15,200 |
| Aug 22, 2025 | 566.00 | 578.00 | 566.00 | 575.00 | 575.00 | 1.77% | 7,100 |
| Aug 21, 2025 | 566.00 | 575.00 | 555.00 | 565.00 | 565.00 | 0.89% | 12,000 |
| Aug 20, 2025 | 572.00 | 572.00 | 554.00 | 560.00 | 560.00 | -2.10% | 15,700 |
| Aug 19, 2025 | 567.00 | 575.00 | 567.00 | 572.00 | 572.00 | 1.24% | 5,500 |
| Aug 18, 2025 | 560.00 | 575.00 | 552.00 | 565.00 | 565.00 | 1.80% | 15,600 |
| Aug 15, 2025 | 548.00 | 559.00 | 546.00 | 555.00 | 555.00 | 2.78% | 7,700 |
| Aug 14, 2025 | 540.00 | 547.00 | 540.00 | 540.00 | 540.00 | 0.19% | 1,600 |
| Aug 13, 2025 | 560.00 | 564.00 | 535.00 | 539.00 | 539.00 | -3.75% | 18,100 |
| Aug 12, 2025 | 549.00 | 560.00 | 546.00 | 560.00 | 560.00 | 0.18% | 8,400 |
| Aug 8, 2025 | 540.00 | 560.00 | 540.00 | 559.00 | 559.00 | 3.52% | 7,500 |
| Aug 7, 2025 | 552.00 | 557.00 | 540.00 | 540.00 | 540.00 | -2.88% | 2,900 |