SYS Holdings Co., Ltd. (TYO:3988)
Japan · Delayed Price · Currency is JPY 547.00
-4.00 (-0.73%)
Oct 20, 2026, 3:10 PM JST
SYS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 554.00 | 560.00 | 544.00 | 547.00 | 547.00 | -0.73% | 7,800 |
| Oct 19, 2026 | 555.00 | 557.00 | 550.00 | 551.00 | 551.00 | -1.08% | 2,000 |
| Oct 16, 2026 | 551.00 | 558.00 | 540.00 | 557.00 | 557.00 | -0.18% | 7,600 |
| Oct 15, 2026 | 559.00 | 559.00 | 555.00 | 558.00 | 558.00 | -0.36% | 800 |
| Oct 14, 2026 | 559.00 | 560.00 | 559.00 | 560.00 | 560.00 | 0.18% | 500 |
| Oct 13, 2026 | 559.00 | 559.00 | 558.00 | 559.00 | 559.00 | 0.18% | 2,600 |
| Oct 9, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - | 200 |
| Oct 8, 2026 | 559.00 | 559.00 | 558.00 | 558.00 | 558.00 | -0.18% | 300 |
| Oct 7, 2026 | 555.00 | 559.00 | 555.00 | 559.00 | 559.00 | -0.18% | 1,700 |
| Oct 6, 2026 | 553.00 | 561.00 | 553.00 | 560.00 | 560.00 | -0.36% | 600 |
| Oct 5, 2026 | 567.00 | 568.00 | 562.00 | 562.00 | 562.00 | -0.35% | 2,300 |
| Oct 2, 2026 | 546.00 | 564.00 | 544.00 | 564.00 | 564.00 | 2.92% | 7,500 |
| Oct 1, 2026 | 547.00 | 556.00 | 547.00 | 548.00 | 548.00 | -0.90% | 900 |
| Sep 30, 2026 | 553.00 | 558.00 | 553.00 | 553.00 | 553.00 | -1.07% | 1,100 |
| Sep 29, 2026 | 562.00 | 562.00 | 553.00 | 559.00 | 559.00 | 0.36% | 1,100 |
| Sep 28, 2026 | 552.00 | 560.00 | 552.00 | 557.00 | 557.00 | -0.89% | 14,400 |
| Sep 25, 2026 | 569.00 | 569.00 | 544.00 | 562.00 | 562.00 | -0.18% | 14,700 |
| Sep 24, 2026 | 562.00 | 563.00 | 545.00 | 563.00 | 563.00 | -0.18% | 61,400 |
| Sep 18, 2026 | 567.00 | 567.00 | 553.00 | 564.00 | 564.00 | -0.18% | 2,200 |
| Sep 17, 2026 | 557.00 | 565.00 | 555.00 | 565.00 | 565.00 | 0.89% | 1,600 |
| Sep 16, 2026 | 559.00 | 562.00 | 546.00 | 560.00 | 560.00 | 0.18% | 5,600 |
| Sep 15, 2026 | 570.00 | 576.00 | 558.00 | 559.00 | 559.00 | -0.18% | 15,400 |
| Sep 14, 2026 | 555.00 | 577.00 | 531.00 | 560.00 | 560.00 | -0.88% | 45,900 |
| Sep 11, 2026 | 543.00 | 565.00 | 542.00 | 565.00 | 565.00 | 2.36% | 1,300 |
| Sep 10, 2026 | 541.00 | 554.00 | 541.00 | 552.00 | 552.00 | 1.85% | 800 |
| Sep 9, 2026 | 559.00 | 559.00 | 542.00 | 542.00 | 542.00 | -3.04% | 1,000 |
| Sep 8, 2026 | 553.00 | 560.00 | 552.00 | 559.00 | 559.00 | -0.18% | 1,600 |
| Sep 7, 2026 | 563.00 | 563.00 | 559.00 | 560.00 | 560.00 | - | 700 |
| Sep 4, 2026 | 560.00 | 561.00 | 560.00 | 560.00 | 560.00 | - | 600 |
| Sep 3, 2026 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | 0.18% | 1,000 |
| Sep 2, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -0.18% | 100 |
| Sep 1, 2026 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | - | 300 |
| Aug 31, 2026 | 558.00 | 560.00 | 551.00 | 560.00 | 560.00 | 0.36% | 700 |
| Aug 28, 2026 | 558.00 | 560.00 | 557.00 | 558.00 | 558.00 | 1.45% | 5,700 |
| Aug 27, 2026 | 559.00 | 559.00 | 550.00 | 550.00 | 550.00 | -1.79% | 1,700 |
| Aug 26, 2026 | 561.00 | 561.00 | 549.00 | 560.00 | 560.00 | 1.08% | 1,600 |
| Aug 25, 2026 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | -0.54% | 7,300 |
| Aug 24, 2026 | 557.00 | 557.00 | 550.00 | 557.00 | 557.00 | - | 5,400 |
| Aug 21, 2026 | 558.00 | 559.00 | 549.00 | 557.00 | 557.00 | -0.54% | 2,000 |
| Aug 20, 2026 | 560.00 | 561.00 | 558.00 | 560.00 | 560.00 | - | 1,100 |
| Aug 19, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 600 |
| Aug 17, 2026 | 560.00 | 566.00 | 556.00 | 565.00 | 565.00 | 0.89% | 2,200 |
| Aug 14, 2026 | 566.00 | 567.00 | 541.00 | 560.00 | 560.00 | -1.06% | 8,600 |
| Aug 13, 2026 | 577.00 | 577.00 | 561.00 | 566.00 | 566.00 | 1.25% | 5,100 |
| Aug 12, 2026 | 554.00 | 560.00 | 550.00 | 559.00 | 559.00 | 0.72% | 3,800 |
| 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 |