SystemEXE,Inc. (TYO:548A)
Japan · Delayed Price · Currency is JPY 945.00
+1.00 (0.11%)
Last updated: Jun 30, 2026, 1:40 PM JST
SystemEXE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 932.00 | 950.00 | 927.00 | 944.00 | 944.00 | 2.94% | 28,300 |
| Jun 26, 2026 | 905.00 | 917.00 | 900.00 | 917.00 | 917.00 | 1.33% | 6,600 |
| Jun 25, 2026 | 912.00 | 918.00 | 903.00 | 905.00 | 905.00 | -0.77% | 5,700 |
| Jun 24, 2026 | 899.00 | 918.00 | 899.00 | 912.00 | 912.00 | 1.45% | 14,000 |
| Jun 23, 2026 | 923.00 | 926.00 | 885.00 | 899.00 | 899.00 | -3.85% | 32,200 |
| Jun 22, 2026 | 923.00 | 940.00 | 908.00 | 935.00 | 935.00 | 1.30% | 28,600 |
| Jun 19, 2026 | 930.00 | 939.00 | 908.00 | 923.00 | 923.00 | -1.28% | 20,500 |
| Jun 18, 2026 | 922.00 | 938.00 | 920.00 | 935.00 | 935.00 | 1.52% | 16,600 |
| Jun 17, 2026 | 901.00 | 934.00 | 901.00 | 921.00 | 921.00 | 1.66% | 9,200 |
| Jun 16, 2026 | 910.00 | 912.00 | 900.00 | 906.00 | 906.00 | -1.41% | 12,600 |
| Jun 15, 2026 | 906.00 | 926.00 | 906.00 | 919.00 | 919.00 | 3.14% | 13,700 |
| Jun 12, 2026 | 900.00 | 900.00 | 885.00 | 891.00 | 891.00 | 0.56% | 11,600 |
| Jun 11, 2026 | 880.00 | 894.00 | 878.00 | 886.00 | 886.00 | 0.11% | 27,700 |
| Jun 10, 2026 | 903.00 | 906.00 | 883.00 | 885.00 | 885.00 | -2.32% | 42,000 |
| Jun 9, 2026 | 900.00 | 910.00 | 900.00 | 906.00 | 906.00 | 1.00% | 18,900 |
| Jun 8, 2026 | 900.00 | 910.00 | 887.00 | 897.00 | 897.00 | -2.39% | 21,000 |
| Jun 5, 2026 | 885.00 | 923.00 | 885.00 | 919.00 | 919.00 | 3.37% | 23,200 |
| Jun 4, 2026 | 908.00 | 914.00 | 880.00 | 889.00 | 889.00 | -2.84% | 52,400 |
| Jun 3, 2026 | 920.00 | 926.00 | 911.00 | 915.00 | 915.00 | -0.33% | 19,100 |
| Jun 2, 2026 | 934.00 | 948.00 | 907.00 | 918.00 | 918.00 | -1.71% | 25,200 |
| Jun 1, 2026 | 928.00 | 950.00 | 916.00 | 934.00 | 934.00 | 0.97% | 24,500 |
| May 29, 2026 | 918.00 | 949.00 | 909.00 | 925.00 | 925.00 | 0.76% | 17,400 |
| May 28, 2026 | 933.00 | 952.00 | 909.00 | 918.00 | 918.00 | -2.55% | 28,700 |
| May 27, 2026 | 930.00 | 942.00 | 922.00 | 942.00 | 942.00 | 1.29% | 15,700 |
| May 26, 2026 | 917.00 | 930.00 | 905.00 | 930.00 | 930.00 | 1.64% | 16,800 |
| May 25, 2026 | 928.00 | 929.00 | 909.00 | 915.00 | 915.00 | -1.19% | 22,700 |
| May 22, 2026 | 901.00 | 931.00 | 901.00 | 926.00 | 926.00 | 3.00% | 29,200 |
| May 21, 2026 | 900.00 | 910.00 | 895.00 | 899.00 | 899.00 | 0.45% | 23,400 |
| May 20, 2026 | 912.00 | 913.00 | 895.00 | 895.00 | 895.00 | -1.65% | 41,000 |
| May 19, 2026 | 925.00 | 942.00 | 910.00 | 910.00 | 910.00 | -1.19% | 61,200 |
| May 18, 2026 | 943.00 | 945.00 | 921.00 | 921.00 | 921.00 | 0.11% | 24,700 |
| May 15, 2026 | 973.00 | 973.00 | 919.00 | 920.00 | 920.00 | -4.17% | 52,800 |
| May 14, 2026 | 947.00 | 960.00 | 932.00 | 960.00 | 960.00 | 1.80% | 28,100 |
| May 13, 2026 | 933.00 | 945.00 | 933.00 | 943.00 | 943.00 | 0.86% | 15,700 |
| May 12, 2026 | 947.00 | 950.00 | 932.00 | 935.00 | 935.00 | -1.27% | 27,700 |
| May 11, 2026 | 960.00 | 961.00 | 943.00 | 947.00 | 947.00 | -1.15% | 30,000 |
| May 8, 2026 | 943.00 | 968.00 | 935.00 | 958.00 | 958.00 | 1.48% | 69,300 |
| May 7, 2026 | 973.00 | 973.00 | 943.00 | 944.00 | 944.00 | -2.07% | 42,200 |
| May 1, 2026 | 965.00 | 968.00 | 959.00 | 964.00 | 964.00 | -0.21% | 25,200 |
| Apr 30, 2026 | 960.00 | 970.00 | 953.00 | 966.00 | 966.00 | -0.10% | 45,100 |
| Apr 28, 2026 | 994.00 | 994.00 | 960.00 | 967.00 | 967.00 | -2.81% | 39,800 |
| Apr 27, 2026 | 999.00 | 1,002.00 | 969.00 | 995.00 | 995.00 | 0.61% | 91,600 |
| Apr 24, 2026 | 954.00 | 1,030.00 | 940.00 | 989.00 | 989.00 | 2.59% | 234,600 |
| Apr 23, 2026 | 973.00 | 973.00 | 938.00 | 964.00 | 964.00 | -1.53% | 100,100 |
| Apr 22, 2026 | 986.00 | 998.00 | 967.00 | 979.00 | 979.00 | -1.90% | 88,900 |
| Apr 21, 2026 | 1,018.00 | 1,052.00 | 993.00 | 998.00 | 998.00 | -1.96% | 163,100 |
| Apr 20, 2026 | 974.00 | 1,023.00 | 974.00 | 1,018.00 | 1,018.00 | 4.09% | 160,300 |
| Apr 17, 2026 | 1,001.00 | 1,020.00 | 966.00 | 978.00 | 978.00 | -3.07% | 155,400 |
| Apr 16, 2026 | 950.00 | 1,037.00 | 944.00 | 1,009.00 | 1,009.00 | 7.00% | 449,800 |
| Apr 15, 2026 | 956.00 | 990.00 | 921.00 | 943.00 | 943.00 | 0.96% | 334,200 |