SystemEXE,Inc. (TYO:548A)
Japan · Delayed Price · Currency is JPY 951.00
+5.00 (0.53%)
Sep 3, 2026, 3:30 PM JST
SystemEXE,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 946.00 | 956.00 | 940.00 | 951.00 | 951.00 | 0.53% | 9,800 |
| Sep 2, 2026 | 940.00 | 967.00 | 940.00 | 946.00 | 946.00 | 0.64% | 14,200 |
| Sep 1, 2026 | 959.00 | 989.00 | 940.00 | 940.00 | 940.00 | -1.88% | 48,700 |
| Aug 31, 2026 | 943.00 | 971.00 | 943.00 | 958.00 | 958.00 | 1.59% | 27,400 |
| Aug 28, 2026 | 936.00 | 953.00 | 929.00 | 943.00 | 943.00 | -0.32% | 18,900 |
| Aug 27, 2026 | 946.00 | 955.00 | 940.00 | 946.00 | 946.00 | -0.32% | 9,100 |
| Aug 26, 2026 | 948.00 | 956.00 | 946.00 | 949.00 | 949.00 | -0.63% | 4,100 |
| Aug 25, 2026 | 951.00 | 956.00 | 945.00 | 955.00 | 955.00 | 0.63% | 5,800 |
| Aug 24, 2026 | 940.00 | 957.00 | 937.00 | 949.00 | 949.00 | 0.85% | 16,800 |
| Aug 21, 2026 | 939.00 | 948.00 | 937.00 | 941.00 | 941.00 | -0.74% | 3,800 |
| Aug 20, 2026 | 931.00 | 948.00 | 931.00 | 948.00 | 948.00 | 1.83% | 10,300 |
| Aug 19, 2026 | 930.00 | 939.00 | 924.00 | 931.00 | 931.00 | - | 9,200 |
| Aug 18, 2026 | 934.00 | 942.00 | 931.00 | 931.00 | 931.00 | -1.17% | 6,600 |
| Aug 17, 2026 | 950.00 | 950.00 | 930.00 | 942.00 | 942.00 | - | 11,000 |
| Aug 14, 2026 | 921.00 | 949.00 | 920.00 | 942.00 | 942.00 | 2.50% | 19,500 |
| Aug 13, 2026 | 900.00 | 938.00 | 900.00 | 919.00 | 919.00 | 1.32% | 48,400 |
| Aug 12, 2026 | 1,000.00 | 1,015.00 | 890.00 | 907.00 | 907.00 | -9.12% | 108,000 |
| Aug 10, 2026 | 993.00 | 998.00 | 987.00 | 998.00 | 998.00 | 1.01% | 17,000 |
| Aug 7, 2026 | 993.00 | 993.00 | 980.00 | 988.00 | 988.00 | -0.40% | 12,800 |
| Aug 6, 2026 | 992.00 | 994.00 | 979.00 | 992.00 | 992.00 | 0.20% | 11,500 |
| Aug 5, 2026 | 980.00 | 993.00 | 975.00 | 990.00 | 990.00 | 1.23% | 13,800 |
| Aug 4, 2026 | 973.00 | 994.00 | 969.00 | 978.00 | 978.00 | 0.41% | 15,800 |
| Aug 3, 2026 | 979.00 | 988.00 | 950.00 | 974.00 | 974.00 | -1.42% | 17,100 |
| Jul 31, 2026 | 972.00 | 993.00 | 972.00 | 988.00 | 988.00 | 0.92% | 13,800 |
| Jul 30, 2026 | 966.00 | 983.00 | 960.00 | 979.00 | 979.00 | 1.24% | 11,600 |
| Jul 29, 2026 | 974.00 | 980.00 | 962.00 | 967.00 | 967.00 | -0.31% | 17,000 |
| Jul 28, 2026 | 984.00 | 989.00 | 970.00 | 970.00 | 970.00 | -2.71% | 7,600 |
| Jul 27, 2026 | 970.00 | 999.00 | 968.00 | 997.00 | 997.00 | 1.73% | 11,400 |
| Jul 24, 2026 | 970.00 | 980.00 | 963.00 | 980.00 | 980.00 | 0.20% | 16,200 |
| Jul 23, 2026 | 982.00 | 985.00 | 974.00 | 978.00 | 978.00 | -0.51% | 7,300 |
| Jul 22, 2026 | 991.00 | 998.00 | 975.00 | 983.00 | 983.00 | -1.21% | 13,200 |
| Jul 21, 2026 | 977.00 | 996.00 | 975.00 | 995.00 | 995.00 | 2.26% | 12,800 |
| Jul 17, 2026 | 981.00 | 983.00 | 956.00 | 973.00 | 973.00 | -2.01% | 29,600 |
| Jul 16, 2026 | 996.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | -1.00% | 6,100 |
| Jul 15, 2026 | 1,003.00 | 1,003.00 | 988.00 | 1,003.00 | 1,003.00 | 1.52% | 17,100 |
| Jul 14, 2026 | 997.00 | 997.00 | 982.00 | 988.00 | 988.00 | -0.90% | 13,500 |
| Jul 13, 2026 | 1,001.00 | 1,019.00 | 977.00 | 997.00 | 997.00 | -0.20% | 27,000 |
| Jul 10, 2026 | 980.00 | 1,000.00 | 972.00 | 999.00 | 999.00 | 1.94% | 32,500 |
| Jul 9, 2026 | 974.00 | 983.00 | 969.00 | 980.00 | 980.00 | 0.62% | 8,400 |
| Jul 8, 2026 | 972.00 | 981.00 | 970.00 | 974.00 | 974.00 | -0.31% | 14,500 |
| Jul 7, 2026 | 987.00 | 987.00 | 970.00 | 977.00 | 977.00 | - | 24,400 |
| Jul 6, 2026 | 967.00 | 987.00 | 965.00 | 977.00 | 977.00 | 2.09% | 34,000 |
| Jul 3, 2026 | 948.00 | 965.00 | 944.00 | 957.00 | 957.00 | 1.48% | 26,600 |
| Jul 2, 2026 | 940.00 | 965.00 | 938.00 | 943.00 | 943.00 | -0.21% | 19,600 |
| Jul 1, 2026 | 950.00 | 952.00 | 937.00 | 945.00 | 945.00 | 0.21% | 15,500 |
| Jun 30, 2026 | 951.00 | 957.00 | 942.00 | 943.00 | 943.00 | -0.11% | 14,900 |
| 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 |