Systena Corporation 2317
TSE · Japan · Technology Services
¥422.00-1.00 (-0.24%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥422.00 | -0.24% | ¥424.00 | ¥425.00 | ¥419.00 | 372.10K |
| 2026-10-01 | ¥423.00 | +0.24% | ¥422.00 | ¥425.00 | ¥419.00 | 842.20K |
| 2026-09-30 | ¥422.00 | 0.00% | ¥422.00 | ¥423.00 | ¥416.00 | 1.01M |
| 2026-09-29 | ¥422.00 | -2.99% | ¥427.00 | ¥428.00 | ¥422.00 | 795.20K |
| 2026-09-28 | ¥435.00 | -0.23% | ¥437.00 | ¥439.00 | ¥434.00 | 903.20K |
| 2026-09-25 | ¥436.00 | -0.23% | ¥437.00 | ¥441.00 | ¥435.00 | 682.90K |
| 2026-09-24 | ¥437.00 | -0.68% | ¥432.00 | ¥439.00 | ¥431.00 | 844.70K |
| 2026-09-18 | ¥440.00 | -0.23% | ¥441.00 | ¥442.00 | ¥438.00 | 742.50K |
| 2026-09-17 | ¥441.00 | +0.92% | ¥438.00 | ¥443.00 | ¥438.00 | 711.80K |
| 2026-09-16 | ¥437.00 | -0.91% | ¥441.00 | ¥442.00 | ¥437.00 | 487.30K |
| 2026-09-15 | ¥441.00 | -0.45% | ¥447.00 | ¥447.00 | ¥437.00 | 663.90K |
| 2026-09-14 | ¥443.00 | +4.24% | ¥433.00 | ¥443.00 | ¥430.00 | 1.08M |
| 2026-09-11 | ¥425.00 | -0.70% | ¥420.00 | ¥427.00 | ¥420.00 | 1.10M |
| 2026-09-10 | ¥428.00 | +0.94% | ¥423.00 | ¥429.00 | ¥421.00 | 615.70K |
| 2026-09-09 | ¥424.00 | -2.30% | ¥431.00 | ¥431.00 | ¥423.00 | 824.80K |
| 2026-09-08 | ¥434.00 | -0.23% | ¥435.00 | ¥437.00 | ¥432.00 | 723.50K |
| 2026-09-07 | ¥435.00 | -3.97% | ¥449.00 | ¥450.00 | ¥435.00 | 1.05M |
| 2026-09-04 | ¥453.00 | +0.44% | ¥452.00 | ¥456.00 | ¥450.00 | 1.12M |
| 2026-09-03 | ¥451.00 | +0.22% | ¥447.00 | ¥454.00 | ¥446.00 | 836.50K |
| 2026-09-02 | ¥450.00 | -3.64% | ¥456.00 | ¥460.00 | ¥450.00 | 1.59M |
| 2026-09-01 | ¥467.00 | +1.74% | ¥460.00 | ¥468.00 | ¥460.00 | 1.31M |
| 2026-08-31 | ¥459.00 | +0.66% | ¥459.00 | ¥466.00 | ¥457.00 | 1.60M |
| 2026-08-28 | ¥456.00 | +2.93% | ¥449.00 | ¥457.00 | ¥445.00 | 1.85M |
| 2026-08-27 | ¥443.00 | -0.23% | ¥445.00 | ¥449.00 | ¥442.00 | 496.10K |
| 2026-08-26 | ¥444.00 | 0.00% | ¥445.00 | ¥449.00 | ¥443.00 | 530.30K |
| 2026-08-25 | ¥444.00 | -0.67% | ¥450.00 | ¥450.00 | ¥442.00 | 603.20K |
| 2026-08-24 | ¥447.00 | +1.59% | ¥445.00 | ¥451.00 | ¥443.00 | 649.30K |
| 2026-08-21 | ¥440.00 | -0.45% | ¥440.00 | ¥443.00 | ¥439.00 | 539.10K |
| 2026-08-20 | ¥442.00 | +2.55% | ¥442.00 | ¥446.00 | ¥439.00 | 1.15M |
| 2026-08-19 | ¥431.00 | -0.46% | ¥434.00 | ¥434.00 | ¥427.00 | 1.11M |
| 2026-08-18 | ¥433.00 | -0.23% | ¥430.00 | ¥437.00 | ¥429.00 | 895.40K |
| 2026-08-17 | ¥434.00 | -0.91% | ¥434.00 | ¥438.00 | ¥431.00 | 937.50K |
| 2026-08-14 | ¥438.00 | +2.34% | ¥428.00 | ¥441.00 | ¥428.00 | 1.25M |
| 2026-08-13 | ¥428.00 | -1.15% | ¥428.00 | ¥432.00 | ¥423.00 | 1.69M |
| 2026-08-12 | ¥433.00 | +3.10% | ¥425.00 | ¥433.00 | ¥422.00 | 1.24M |
| 2026-08-10 | ¥420.00 | -0.47% | ¥424.00 | ¥424.00 | ¥419.00 | 941.60K |
| 2026-08-07 | ¥422.00 | +1.20% | ¥420.00 | ¥423.00 | ¥418.00 | 1.01M |
| 2026-08-06 | ¥417.00 | -0.24% | ¥416.00 | ¥420.00 | ¥412.00 | 1.29M |
| 2026-08-05 | ¥418.00 | +0.72% | ¥415.00 | ¥423.00 | ¥414.00 | 1.10M |
| 2026-08-04 | ¥415.00 | -2.12% | ¥425.00 | ¥425.00 | ¥412.00 | 1.21M |
| 2026-08-03 | ¥424.00 | +0.95% | ¥423.00 | ¥427.00 | ¥418.00 | 1.54M |
| 2026-07-31 | ¥420.00 | -10.26% | ¥422.00 | ¥428.00 | ¥413.00 | 3.73M |
| 2026-07-30 | ¥468.00 | +2.86% | ¥459.00 | ¥469.00 | ¥455.00 | 2.86M |
| 2026-07-29 | ¥455.00 | +3.17% | ¥446.00 | ¥458.00 | ¥441.00 | 1.59M |
| 2026-07-28 | ¥441.00 | +0.68% | ¥441.00 | ¥444.00 | ¥438.00 | 1.07M |
| 2026-07-27 | ¥438.00 | +3.30% | ¥430.00 | ¥438.00 | ¥428.00 | 1.12M |
| 2026-07-24 | ¥424.00 | +1.44% | ¥416.00 | ¥424.00 | ¥416.00 | 1.23M |
| 2026-07-23 | ¥418.00 | -0.95% | ¥417.00 | ¥422.00 | ¥416.00 | 799.70K |
| 2026-07-22 | ¥422.00 | +0.24% | ¥420.00 | ¥424.00 | ¥417.00 | 810.60K |
| 2026-07-21 | ¥421.00 | +0.72% | ¥423.00 | ¥427.00 | ¥421.00 | 812.20K |
| 2026-07-17 | ¥418.00 | -0.48% | ¥421.00 | ¥425.00 | ¥417.00 | 939.60K |
| 2026-07-16 | ¥420.00 | -0.47% | ¥420.00 | ¥425.00 | ¥418.00 | 1.15M |
| 2026-07-15 | ¥422.00 | +0.48% | ¥416.00 | ¥423.00 | ¥414.00 | 1.00M |
| 2026-07-14 | ¥420.00 | -0.24% | ¥425.00 | ¥427.00 | ¥420.00 | 673.00K |
| 2026-07-13 | ¥421.00 | -0.24% | ¥424.00 | ¥427.00 | ¥419.00 | 716.00K |
| 2026-07-10 | ¥422.00 | -0.47% | ¥424.00 | ¥427.00 | ¥421.00 | 739.00K |
| 2026-07-09 | ¥424.00 | +0.95% | ¥419.00 | ¥428.00 | ¥419.00 | 566.90K |
| 2026-07-08 | ¥420.00 | -0.24% | ¥424.00 | ¥425.00 | ¥420.00 | 742.80K |
| 2026-07-07 | ¥421.00 | +1.20% | ¥419.00 | ¥425.00 | ¥418.00 | 835.60K |
| 2026-07-06 | ¥416.00 | +0.73% | ¥413.00 | ¥416.00 | ¥413.00 | 677.20K |
| 2026-07-03 | ¥413.00 | +1.72% | ¥414.00 | ¥417.00 | ¥411.00 | 1.22M |
| 2026-07-02 | ¥406.00 | +3.84% | ¥407.00 | ¥409.00 | ¥402.00 | 1.45M |
| 2026-07-01 | ¥391.00 | -1.26% | ¥394.00 | ¥396.00 | ¥389.00 | 909.80K |
| 2026-06-30 | ¥396.00 | -0.50% | ¥398.00 | ¥401.00 | ¥394.00 | 1.47M |
| 2026-06-29 | ¥398.00 | +1.79% | ¥397.00 | ¥405.00 | ¥391.00 | 1.56M |
| 2026-06-26 | ¥391.00 | +1.30% | ¥389.00 | ¥391.00 | ¥385.00 | 891.80K |
| 2026-06-25 | ¥386.00 | -0.52% | ¥390.00 | ¥391.00 | ¥386.00 | 1.12M |
| 2026-06-24 | ¥388.00 | 0.00% | ¥391.00 | ¥396.00 | ¥386.00 | 1.45M |
| 2026-06-23 | ¥388.00 | -2.02% | ¥394.00 | ¥394.00 | ¥386.00 | 1.26M |
| 2026-06-22 | ¥396.00 | +0.25% | ¥394.00 | ¥402.00 | ¥391.00 | 842.40K |
| 2026-06-19 | ¥395.00 | -1.74% | ¥400.00 | ¥400.00 | ¥395.00 | 1.34M |
| 2026-06-18 | ¥402.00 | +1.52% | ¥397.00 | ¥405.00 | ¥396.00 | 1.14M |
| 2026-06-17 | ¥396.00 | 0.00% | ¥402.00 | ¥402.00 | ¥396.00 | 1.42M |
| 2026-06-16 | ¥396.00 | -1.49% | ¥401.00 | ¥402.00 | ¥395.00 | 1.25M |
| 2026-06-15 | ¥402.00 | 0.00% | ¥405.00 | ¥406.00 | ¥401.00 | 612.20K |
| 2026-06-12 | ¥402.00 | -1.47% | ¥407.00 | ¥410.00 | ¥401.00 | 1.05M |
| 2026-06-11 | ¥408.00 | -0.97% | ¥417.00 | ¥418.00 | ¥405.00 | 770.30K |
| 2026-06-10 | ¥412.00 | 0.00% | ¥407.00 | ¥414.00 | ¥403.00 | 1.11M |
| 2026-06-09 | ¥412.00 | -1.20% | ¥419.00 | ¥419.00 | ¥411.00 | 859.00K |
| 2026-06-08 | ¥417.00 | -1.42% | ¥419.00 | ¥423.00 | ¥414.00 | 880.20K |
| 2026-06-05 | ¥423.00 | +1.68% | ¥420.00 | ¥424.00 | ¥415.00 | 925.30K |
| 2026-06-04 | ¥416.00 | 0.00% | ¥410.00 | ¥418.00 | ¥408.00 | 889.60K |
| 2026-06-03 | ¥416.00 | -0.72% | ¥418.00 | ¥420.00 | ¥408.00 | 1.45M |
| 2026-06-02 | ¥419.00 | +0.48% | ¥421.00 | ¥422.00 | ¥413.00 | 1.72M |
| 2026-06-01 | ¥417.00 | -0.24% | ¥420.00 | ¥425.00 | ¥413.00 | 2.04M |
| 2026-05-29 | ¥418.00 | -0.71% | ¥427.00 | ¥435.00 | ¥418.00 | 1.40M |
| 2026-05-28 | ¥421.00 | +0.24% | ¥420.00 | ¥427.00 | ¥416.00 | 1.01M |
| 2026-05-27 | ¥420.00 | +0.24% | ¥416.00 | ¥420.00 | ¥412.00 | 924.30K |
| 2026-05-26 | ¥419.00 | -1.18% | ¥421.00 | ¥424.00 | ¥419.00 | 781.20K |
| 2026-05-25 | ¥424.00 | +0.95% | ¥421.00 | ¥424.00 | ¥417.00 | 1.04M |