SYS Holdings Co., Ltd. (TYO:3988)
Japan · Delayed Price · Currency is JPY 542.00
0.00 (0.00%)
Apr 23, 2026, 3:30 PM JST
SYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 526.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.94% | 2,800 |
| Mar 18, 2026 | 525.00 | 533.00 | 523.00 | 530.00 | 530.00 | 0.19% | 5,800 |
| Mar 17, 2026 | 525.00 | 535.00 | 510.00 | 529.00 | 529.00 | -1.12% | 39,800 |
| Mar 16, 2026 | 518.00 | 556.00 | 515.00 | 535.00 | 535.00 | 3.28% | 59,600 |
| Mar 13, 2026 | 517.00 | 519.00 | 513.00 | 518.00 | 518.00 | 0.19% | 5,700 |
| Mar 12, 2026 | 528.00 | 534.00 | 517.00 | 517.00 | 517.00 | -2.64% | 8,300 |
| Mar 11, 2026 | 536.00 | 536.00 | 528.00 | 531.00 | 531.00 | -0.19% | 4,200 |
| Mar 10, 2026 | 530.00 | 538.00 | 530.00 | 532.00 | 532.00 | -0.56% | 1,200 |
| Mar 9, 2026 | 533.00 | 536.00 | 528.00 | 535.00 | 535.00 | -1.11% | 3,000 |
| Mar 6, 2026 | 541.00 | 541.00 | 533.00 | 541.00 | 541.00 | - | 1,700 |
| Mar 5, 2026 | 539.00 | 548.00 | 538.00 | 541.00 | 541.00 | -0.18% | 2,400 |
| Mar 4, 2026 | 536.00 | 547.00 | 530.00 | 542.00 | 542.00 | -0.55% | 7,100 |
| Mar 3, 2026 | 550.00 | 554.00 | 545.00 | 545.00 | 545.00 | -0.91% | 1,900 |
| Mar 2, 2026 | 548.00 | 551.00 | 540.00 | 550.00 | 550.00 | 0.36% | 2,300 |
| Feb 27, 2026 | 564.00 | 564.00 | 546.00 | 548.00 | 548.00 | -1.44% | 8,200 |
| Feb 26, 2026 | 560.00 | 561.00 | 556.00 | 556.00 | 556.00 | -1.24% | 4,200 |
| Feb 25, 2026 | 566.00 | 566.00 | 549.00 | 563.00 | 563.00 | 1.26% | 12,700 |
| Feb 24, 2026 | 555.00 | 556.00 | 547.00 | 556.00 | 556.00 | 1.09% | 2,200 |
| Feb 20, 2026 | 549.00 | 555.00 | 549.00 | 550.00 | 550.00 | -0.18% | 2,300 |
| Feb 19, 2026 | 554.00 | 559.00 | 542.00 | 551.00 | 551.00 | 2.61% | 8,800 |
| Feb 18, 2026 | 541.00 | 557.00 | 536.00 | 537.00 | 537.00 | -0.37% | 6,200 |
| Feb 17, 2026 | 550.00 | 554.00 | 535.00 | 539.00 | 539.00 | -0.19% | 5,800 |
| Feb 16, 2026 | 537.00 | 559.00 | 537.00 | 540.00 | 540.00 | -2.70% | 13,400 |
| Feb 13, 2026 | 550.00 | 557.00 | 549.00 | 555.00 | 555.00 | 0.91% | 15,600 |
| Feb 12, 2026 | 552.00 | 556.00 | 548.00 | 550.00 | 550.00 | 0.92% | 3,900 |
| Feb 10, 2026 | 549.00 | 554.00 | 538.00 | 545.00 | 545.00 | -0.73% | 7,500 |