SYS Holdings Co., Ltd. (TYO:3988)
Japan · Delayed Price · Currency is JPY 555.00
+15.00 (2.78%)
Aug 10, 2026, 3:30 PM JST
SYS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 547.00 | 560.00 | 539.00 | 555.00 | 555.00 | 2.78% | 6,500 |
| Aug 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.74% | 700 |
| Aug 5, 2026 | 542.00 | 544.00 | 538.00 | 544.00 | 544.00 | -0.37% | 500 |
| Aug 4, 2026 | 534.00 | 546.00 | 534.00 | 546.00 | 546.00 | -0.55% | 1,100 |
| Aug 3, 2026 | 548.00 | 549.00 | 539.00 | 549.00 | 549.00 | - | 1,500 |
| Jul 31, 2026 | 555.00 | 555.00 | 548.00 | 549.00 | 549.00 | -0.18% | 2,300 |
| Jul 30, 2026 | 536.00 | 550.00 | 534.00 | 550.00 | 550.00 | 1.66% | 900 |
| Jul 29, 2026 | 550.00 | 550.00 | 549.00 | 549.00 | 541.01 | -0.18% | 700 |
| Jul 28, 2026 | 554.00 | 554.00 | 542.00 | 550.00 | 542.00 | -0.72% | 1,200 |
| Jul 27, 2026 | 568.00 | 568.00 | 552.00 | 554.00 | 545.94 | -1.60% | 7,300 |
| Jul 24, 2026 | 560.00 | 563.00 | 555.00 | 563.00 | 554.81 | 2.36% | 4,700 |
| Jul 23, 2026 | 540.00 | 564.00 | 540.00 | 550.00 | 542.00 | 1.10% | 71,500 |
| Jul 22, 2026 | 538.00 | 544.00 | 538.00 | 544.00 | 536.09 | 0.74% | 1,300 |
| Jul 21, 2026 | 542.00 | 548.00 | 540.00 | 540.00 | 532.15 | 0.19% | 1,900 |
| Jul 17, 2026 | 532.00 | 539.00 | 532.00 | 539.00 | 531.16 | - | 1,000 |
| Jul 16, 2026 | 535.00 | 539.00 | 535.00 | 539.00 | 531.16 | 0.94% | 500 |
| Jul 15, 2026 | 522.00 | 535.00 | 522.00 | 534.00 | 526.23 | 0.75% | 4,300 |
| Jul 14, 2026 | 525.00 | 534.00 | 525.00 | 530.00 | 522.29 | -0.19% | 4,800 |
| Jul 13, 2026 | 517.00 | 536.00 | 517.00 | 531.00 | 523.28 | 0.95% | 6,600 |
| Jul 10, 2026 | 529.00 | 529.00 | 526.00 | 526.00 | 518.35 | -0.94% | 900 |
| Jul 9, 2026 | 534.00 | 534.00 | 520.00 | 531.00 | 523.28 | -0.56% | 7,800 |
| Jul 7, 2026 | 524.00 | 534.00 | 524.00 | 534.00 | 526.23 | 0.19% | 2,100 |
| Jul 6, 2026 | 534.00 | 534.00 | 523.00 | 533.00 | 525.25 | -0.37% | 2,700 |
| Jul 3, 2026 | 522.00 | 539.00 | 522.00 | 535.00 | 527.22 | 1.90% | 13,500 |
| Jul 2, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 517.36 | 0.96% | 400 |
| Jul 1, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 512.44 | -0.76% | 700 |
| Jun 30, 2026 | 515.00 | 524.00 | 515.00 | 524.00 | 516.38 | 2.34% | 600 |
| Jun 29, 2026 | 510.00 | 524.00 | 510.00 | 512.00 | 504.55 | 0.59% | 13,200 |
| Jun 26, 2026 | 510.00 | 520.00 | 506.00 | 509.00 | 501.60 | -1.36% | 4,800 |
| Jun 25, 2026 | 529.00 | 529.00 | 515.00 | 516.00 | 508.49 | -2.46% | 20,800 |
| Jun 24, 2026 | 529.00 | 529.00 | 521.00 | 529.00 | 521.31 | - | 4,100 |
| Jun 23, 2026 | 529.00 | 530.00 | 524.00 | 529.00 | 521.31 | - | 7,900 |
| Jun 22, 2026 | 529.00 | 529.00 | 526.00 | 529.00 | 521.31 | 0.19% | 3,700 |
| Jun 19, 2026 | 529.00 | 529.00 | 528.00 | 528.00 | 520.32 | -0.19% | 900 |
| Jun 18, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 521.31 | -0.38% | 400 |
| Jun 17, 2026 | 527.00 | 531.00 | 523.00 | 531.00 | 523.28 | 1.53% | 2,800 |
| Jun 16, 2026 | 530.00 | 530.00 | 519.00 | 523.00 | 515.39 | -1.69% | 6,800 |
| Jun 15, 2026 | 531.00 | 536.00 | 528.00 | 532.00 | 524.26 | -0.93% | 1,500 |
| Jun 12, 2026 | 522.00 | 558.00 | 522.00 | 537.00 | 529.19 | 3.27% | 10,000 |
| Jun 11, 2026 | 522.00 | 533.00 | 516.00 | 520.00 | 512.44 | -0.76% | 8,100 |
| Jun 10, 2026 | 525.00 | 530.00 | 524.00 | 524.00 | 516.38 | -1.87% | 1,200 |
| Jun 9, 2026 | 524.00 | 537.00 | 524.00 | 534.00 | 526.23 | 1.91% | 2,200 |
| Jun 8, 2026 | 529.00 | 536.00 | 524.00 | 524.00 | 516.38 | -2.24% | 2,200 |
| Jun 5, 2026 | 537.00 | 537.00 | 536.00 | 536.00 | 528.20 | -1.11% | 400 |
| Jun 4, 2026 | 536.00 | 557.00 | 535.00 | 542.00 | 534.12 | 0.37% | 3,800 |
| Jun 3, 2026 | 539.00 | 547.00 | 538.00 | 540.00 | 532.15 | -1.64% | 3,600 |
| Jun 2, 2026 | 540.00 | 555.00 | 536.00 | 549.00 | 541.01 | 1.67% | 5,900 |
| Jun 1, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 532.15 | -0.92% | 800 |
| May 29, 2026 | 551.00 | 555.00 | 538.00 | 545.00 | 537.07 | -1.45% | 9,600 |
| May 28, 2026 | 547.00 | 558.00 | 536.00 | 553.00 | 544.96 | 1.10% | 4,700 |