SYS Holdings Co., Ltd. (TYO:3988)
Japan · Delayed Price · Currency is JPY 537.00
-5.00 (-0.92%)
Jun 5, 2026, 9:00 AM JST
SYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 536.00 | 557.00 | 535.00 | 542.00 | 542.00 | 0.37% | 3,800 |
| Jun 3, 2026 | 539.00 | 547.00 | 538.00 | 540.00 | 540.00 | -1.64% | 3,600 |
| Jun 2, 2026 | 540.00 | 555.00 | 536.00 | 549.00 | 549.00 | 1.67% | 5,900 |
| Jun 1, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 800 |
| May 29, 2026 | 551.00 | 555.00 | 538.00 | 545.00 | 545.00 | -1.45% | 9,600 |
| May 28, 2026 | 547.00 | 558.00 | 536.00 | 553.00 | 553.00 | 1.10% | 4,700 |
| May 27, 2026 | 541.00 | 547.00 | 537.00 | 547.00 | 547.00 | -0.18% | 4,200 |
| May 26, 2026 | 554.00 | 554.00 | 537.00 | 548.00 | 548.00 | -1.08% | 4,200 |
| May 25, 2026 | 560.00 | 560.00 | 545.00 | 554.00 | 554.00 | -0.89% | 8,000 |
| May 22, 2026 | 557.00 | 559.00 | 542.00 | 559.00 | 559.00 | 0.36% | 5,400 |
| May 21, 2026 | 543.00 | 557.00 | 543.00 | 557.00 | 557.00 | 2.58% | 1,700 |
| May 20, 2026 | 544.00 | 544.00 | 542.00 | 543.00 | 543.00 | -0.18% | 1,800 |
| May 19, 2026 | 546.00 | 546.00 | 544.00 | 544.00 | 544.00 | -0.37% | 700 |
| May 18, 2026 | 536.00 | 555.00 | 536.00 | 546.00 | 546.00 | -0.18% | 3,100 |
| May 15, 2026 | 536.00 | 549.00 | 529.00 | 547.00 | 547.00 | 0.74% | 4,200 |
| May 14, 2026 | 555.00 | 558.00 | 540.00 | 543.00 | 543.00 | -2.86% | 1,000 |
| May 13, 2026 | 557.00 | 559.00 | 557.00 | 559.00 | 559.00 | 0.36% | 800 |
| May 12, 2026 | 560.00 | 560.00 | 557.00 | 557.00 | 557.00 | -0.54% | 2,100 |
| May 11, 2026 | 550.00 | 562.00 | 549.00 | 560.00 | 560.00 | 1.82% | 5,400 |
| May 8, 2026 | 542.00 | 551.00 | 541.00 | 550.00 | 550.00 | 0.18% | 2,000 |
| May 7, 2026 | 550.00 | 560.00 | 530.00 | 549.00 | 549.00 | 0.73% | 17,900 |
| May 1, 2026 | 545.00 | 549.00 | 543.00 | 545.00 | 545.00 | - | 2,600 |
| Apr 30, 2026 | 536.00 | 555.00 | 536.00 | 545.00 | 545.00 | 1.68% | 8,500 |
| Apr 28, 2026 | 536.00 | 536.00 | 529.00 | 536.00 | 536.00 | - | 2,800 |
| Apr 27, 2026 | 536.00 | 543.00 | 535.00 | 536.00 | 536.00 | -1.29% | 9,700 |
| Apr 24, 2026 | 543.00 | 543.00 | 536.00 | 543.00 | 543.00 | 0.18% | 2,200 |
| Apr 23, 2026 | 541.00 | 542.00 | 541.00 | 542.00 | 542.00 | - | 1,400 |
| Apr 22, 2026 | 539.00 | 542.00 | 538.00 | 542.00 | 542.00 | -0.55% | 600 |
| Apr 21, 2026 | 537.00 | 545.00 | 533.00 | 545.00 | 545.00 | 1.49% | 5,800 |
| Apr 20, 2026 | 534.00 | 542.00 | 530.00 | 537.00 | 537.00 | 0.56% | 7,400 |
| Apr 17, 2026 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | -0.19% | 800 |
| Apr 16, 2026 | 530.00 | 536.00 | 526.00 | 535.00 | 535.00 | 0.94% | 4,200 |
| Apr 15, 2026 | 530.00 | 535.00 | 528.00 | 530.00 | 530.00 | - | 1,900 |
| Apr 14, 2026 | 530.00 | 537.00 | 530.00 | 530.00 | 530.00 | -0.19% | 7,300 |
| Apr 13, 2026 | 530.00 | 536.00 | 530.00 | 531.00 | 531.00 | -1.12% | 2,000 |
| Apr 10, 2026 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | -0.19% | 800 |
| Apr 9, 2026 | 531.00 | 538.00 | 530.00 | 538.00 | 538.00 | - | 3,300 |
| Apr 8, 2026 | 536.00 | 542.00 | 527.00 | 538.00 | 538.00 | 0.37% | 7,400 |
| Apr 7, 2026 | 531.00 | 536.00 | 531.00 | 536.00 | 536.00 | - | 800 |
| Apr 6, 2026 | 537.00 | 537.00 | 531.00 | 536.00 | 536.00 | -0.19% | 700 |
| Apr 3, 2026 | 534.00 | 538.00 | 534.00 | 537.00 | 537.00 | 0.56% | 600 |
| Apr 2, 2026 | 537.00 | 550.00 | 533.00 | 534.00 | 534.00 | -1.48% | 3,600 |
| Apr 1, 2026 | 548.00 | 548.00 | 541.00 | 542.00 | 542.00 | 0.56% | 1,600 |
| Mar 31, 2026 | 529.00 | 548.00 | 528.00 | 539.00 | 539.00 | 1.13% | 10,500 |
| Mar 30, 2026 | 531.00 | 536.00 | 530.00 | 533.00 | 533.00 | -1.48% | 2,100 |
| Mar 27, 2026 | 541.00 | 541.00 | 535.00 | 541.00 | 541.00 | - | 800 |
| Mar 26, 2026 | 540.00 | 550.00 | 540.00 | 541.00 | 541.00 | 0.19% | 1,000 |
| Mar 25, 2026 | 548.00 | 554.00 | 537.00 | 540.00 | 540.00 | 0.37% | 10,200 |
| Mar 24, 2026 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 2.67% | 1,800 |
| Mar 23, 2026 | 515.00 | 535.00 | 515.00 | 524.00 | 524.00 | -0.19% | 11,900 |