SystemEXE,Inc. (TYO:548A)
Japan · Delayed Price · Currency is JPY 967.00
-28.00 (-2.81%)
Last updated: Apr 28, 2026, 3:24 PM JST
SystemEXE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 981.00 | 981.00 | 917.00 | 934.00 | 934.00 | -3.31% | 475,800 |
| Apr 13, 2026 | 951.00 | 967.00 | 928.00 | 966.00 | 966.00 | - | 392,700 |
| Apr 10, 2026 | 990.00 | 1,038.00 | 959.00 | 966.00 | 966.00 | -5.29% | 1,064,600 |
| Apr 9, 2026 | 1,079.00 | 1,126.00 | 1,001.00 | 1,020.00 | 1,020.00 | -3.77% | 1,426,800 |
| Apr 8, 2026 | 1,050.00 | 1,195.00 | 1,022.00 | 1,060.00 | 1,060.00 | 1.92% | 4,554,600 |
| Apr 7, 2026 | 977.00 | 1,101.00 | 959.00 | 1,040.00 | 1,040.00 | 9.36% | 3,450,400 |
| Apr 6, 2026 | 1,061.00 | 1,081.00 | 951.00 | 951.00 | 951.00 | 0.11% | 2,057,900 |
| Apr 3, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |