System Location Co., Ltd. 2480
TSE · Japan · Technology Services
¥1,736.00-16.00 (-0.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,736.00 | -0.91% | ¥1,750.00 | ¥1,750.00 | ¥1,736.00 | 1.20K |
| 2026-10-01 | ¥1,752.00 | +0.06% | ¥1,750.00 | ¥1,755.00 | ¥1,750.00 | 800 |
| 2026-09-30 | ¥1,751.00 | +0.40% | ¥1,747.00 | ¥1,778.00 | ¥1,747.00 | 3.70K |
| 2026-09-29 | ¥1,744.00 | -8.31% | ¥1,889.00 | ¥1,895.00 | ¥1,716.00 |
| 8.50K |
| 2026-09-28 | ¥1,902.00 | +1.87% | ¥1,895.00 | ¥1,910.00 | ¥1,866.00 | 3.40K |
| 2026-09-25 | ¥1,867.00 | 0.00% | ¥1,895.00 | ¥1,900.00 | ¥1,867.00 | 2.40K |
| 2026-09-24 | ¥1,867.00 | -0.64% | ¥1,870.00 | ¥1,885.00 | ¥1,867.00 | 2.30K |
| 2026-09-18 | ¥1,879.00 | +1.57% | ¥1,850.00 | ¥1,879.00 | ¥1,848.00 | 700 |
| 2026-09-17 | ¥1,850.00 | +0.65% | ¥1,833.00 | ¥1,883.00 | ¥1,829.00 | 2.10K |
| 2026-09-16 | ¥1,838.00 | -3.26% | ¥1,860.00 | ¥1,950.00 | ¥1,835.00 | 5.40K |
| 2026-09-15 | ¥1,900.00 | +6.80% | ¥1,809.00 | ¥1,900.00 | ¥1,809.00 | 5.00K |
| 2026-09-14 | ¥1,779.00 | -1.06% | ¥1,758.00 | ¥1,814.00 | ¥1,758.00 | 1.20K |
| 2026-09-11 | ¥1,798.00 | -0.06% | ¥1,799.00 | ¥1,799.00 | ¥1,795.00 | 600 |
| 2026-09-10 | ¥1,799.00 | +0.06% | ¥1,798.00 | ¥1,799.00 | ¥1,746.00 | 2.10K |
| 2026-09-09 | ¥1,798.00 | +2.68% | ¥1,744.00 | ¥1,799.00 | ¥1,744.00 | 1.40K |
| 2026-09-08 | ¥1,751.00 | -0.51% | ¥1,770.00 | ¥1,770.00 | ¥1,751.00 | 500 |
| 2026-09-07 | ¥1,760.00 | +0.46% | ¥1,752.00 | ¥1,760.00 | ¥1,743.00 | 600 |
| 2026-09-04 | ¥1,752.00 | -0.40% | ¥1,759.00 | ¥1,768.00 | ¥1,752.00 | 1.40K |
| 2026-09-03 | ¥1,759.00 | +1.09% | ¥1,760.00 | ¥1,760.00 | ¥1,759.00 | 1.00K |
| 2026-09-02 | ¥1,740.00 | +0.29% | ¥1,740.00 | ¥1,740.00 | ¥1,740.00 | 200 |
| 2026-09-01 | ¥1,735.00 | +0.06% | ¥1,726.00 | ¥1,735.00 | ¥1,726.00 | 800 |
| 2026-08-31 | ¥1,734.00 | +0.52% | ¥1,725.00 | ¥1,759.00 | ¥1,725.00 | 700 |
| 2026-08-28 | ¥1,725.00 | -0.46% | ¥1,744.00 | ¥1,744.00 | ¥1,720.00 | 1.70K |
| 2026-08-27 | ¥1,733.00 | +0.46% | ¥1,726.00 | ¥1,733.00 | ¥1,726.00 | 500 |
| 2026-08-26 | ¥1,725.00 | -0.29% | ¥1,725.00 | ¥1,725.00 | ¥1,725.00 | 100 |
| 2026-08-25 | ¥1,730.00 | 0.00% | ¥1,742.00 | ¥1,742.00 | ¥1,730.00 | 700 |
| 2026-08-24 | ¥1,730.00 | +0.29% | ¥1,730.00 | ¥1,730.00 | ¥1,721.00 | 700 |
| 2026-08-21 | ¥1,725.00 | -0.17% | ¥1,720.00 | ¥1,725.00 | ¥1,720.00 | 200 |
| 2026-08-20 | ¥1,728.00 | +0.70% | ¥1,719.00 | ¥1,728.00 | ¥1,715.00 | 1.30K |
| 2026-08-19 | ¥1,716.00 | -0.69% | ¥1,716.00 | ¥1,716.00 | ¥1,716.00 | 400 |
| 2026-08-18 | ¥1,728.00 | 0.00% | ¥1,728.00 | ¥1,728.00 | ¥1,728.00 | 0 |
| 2026-08-17 | ¥1,728.00 | +0.12% | ¥1,710.00 | ¥1,728.00 | ¥1,710.00 | 800 |
| 2026-08-14 | ¥1,726.00 | -0.17% | ¥1,715.00 | ¥1,728.00 | ¥1,715.00 | 600 |
| 2026-08-13 | ¥1,729.00 | -0.06% | ¥1,729.00 | ¥1,729.00 | ¥1,729.00 | 300 |
| 2026-08-12 | ¥1,730.00 | +1.70% | ¥1,701.00 | ¥1,733.00 | ¥1,701.00 | 2.20K |
| 2026-08-10 | ¥1,701.00 | +0.06% | ¥1,736.00 | ¥1,736.00 | ¥1,701.00 | 1.40K |
| 2026-08-07 | ¥1,700.00 | -0.35% | ¥1,706.00 | ¥1,706.00 | ¥1,700.00 | 1.20K |
| 2026-08-06 | ¥1,706.00 | -2.01% | ¥1,724.00 | ¥1,724.00 | ¥1,700.00 | 1.90K |
| 2026-08-05 | ¥1,741.00 | +0.69% | ¥1,741.00 | ¥1,741.00 | ¥1,741.00 | 100 |
| 2026-08-04 | ¥1,729.00 | -2.65% | ¥1,758.00 | ¥1,758.00 | ¥1,729.00 | 300 |
| 2026-08-03 | ¥1,776.00 | +4.47% | ¥1,697.00 | ¥1,776.00 | ¥1,697.00 | 800 |
| 2026-07-31 | ¥1,700.00 | 0.00% | ¥1,697.00 | ¥1,730.00 | ¥1,697.00 | 800 |
| 2026-07-30 | ¥1,700.00 | -0.47% | ¥1,697.00 | ¥1,709.00 | ¥1,697.00 | 1.30K |
| 2026-07-29 | ¥1,708.00 | -0.06% | ¥1,696.00 | ¥1,708.00 | ¥1,696.00 | 600 |
| 2026-07-28 | ¥1,709.00 | +0.53% | ¥1,705.00 | ¥1,710.00 | ¥1,700.00 | 2.40K |
| 2026-07-27 | ¥1,700.00 | 0.00% | ¥1,702.00 | ¥1,702.00 | ¥1,700.00 | 2.50K |
| 2026-07-24 | ¥1,700.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,700.00 | 2.80K |
| 2026-07-23 | ¥1,700.00 | +0.18% | ¥1,700.00 | ¥1,700.00 | ¥1,696.00 | 1.80K |
| 2026-07-22 | ¥1,697.00 | -0.18% | ¥1,700.00 | ¥1,700.00 | ¥1,697.00 | 300 |
| 2026-07-21 | ¥1,700.00 | +0.24% | ¥1,696.00 | ¥1,700.00 | ¥1,696.00 | 500 |
| 2026-07-17 | ¥1,696.00 | 0.00% | ¥1,696.00 | ¥1,703.00 | ¥1,695.00 | 1.60K |
| 2026-07-16 | ¥1,696.00 | -0.24% | ¥1,696.00 | ¥1,696.00 | ¥1,696.00 | 500 |
| 2026-07-15 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,701.00 | ¥1,700.00 | 1.90K |
| 2026-07-14 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 0 |
| 2026-07-13 | ¥1,700.00 | +0.24% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 1.10K |
| 2026-07-10 | ¥1,696.00 | 0.00% | ¥1,696.00 | ¥1,696.00 | ¥1,696.00 | 0 |
| 2026-07-09 | ¥1,696.00 | -0.24% | ¥1,696.00 | ¥1,700.00 | ¥1,696.00 | 800 |
| 2026-07-08 | ¥1,700.00 | -0.06% | ¥1,701.00 | ¥1,701.00 | ¥1,700.00 | 200 |
| 2026-07-07 | ¥1,701.00 | +0.06% | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | 600 |
| 2026-07-06 | ¥1,700.00 | -0.06% | ¥1,696.00 | ¥1,704.00 | ¥1,696.00 | 500 |
| 2026-07-03 | ¥1,701.00 | +0.06% | ¥1,704.00 | ¥1,704.00 | ¥1,696.00 | 1.40K |
| 2026-07-02 | ¥1,700.00 | 0.00% | ¥1,694.00 | ¥1,700.00 | ¥1,693.00 | 1.00K |
| 2026-07-01 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 600 |
| 2026-06-30 | ¥1,700.00 | 0.00% | ¥1,703.00 | ¥1,703.00 | ¥1,700.00 | 200 |
| 2026-06-29 | ¥1,700.00 | 0.00% | ¥1,702.00 | ¥1,702.00 | ¥1,700.00 | 1.20K |
| 2026-06-26 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 400 |
| 2026-06-25 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,699.00 | 4.80K |
| 2026-06-24 | ¥1,700.00 | 0.00% | ¥1,688.00 | ¥1,700.00 | ¥1,688.00 | 800 |
| 2026-06-23 | ¥1,700.00 | +0.77% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 400 |
| 2026-06-22 | ¥1,687.00 | 0.00% | ¥1,687.00 | ¥1,687.00 | ¥1,687.00 | 0 |
| 2026-06-19 | ¥1,687.00 | -0.71% | ¥1,700.00 | ¥1,700.00 | ¥1,687.00 | 1.60K |
| 2026-06-18 | ¥1,699.00 | 0.00% | ¥1,699.00 | ¥1,699.00 | ¥1,699.00 | 0 |
| 2026-06-17 | ¥1,699.00 | +0.83% | ¥1,687.00 | ¥1,699.00 | ¥1,687.00 | 500 |
| 2026-06-16 | ¥1,685.00 | -0.82% | ¥1,685.00 | ¥1,700.00 | ¥1,685.00 | 700 |
| 2026-06-15 | ¥1,699.00 | 0.00% | ¥1,699.00 | ¥1,699.00 | ¥1,699.00 | 0 |
| 2026-06-12 | ¥1,699.00 | 0.00% | ¥1,699.00 | ¥1,700.00 | ¥1,699.00 | 700 |
| 2026-06-11 | ¥1,699.00 | -0.06% | ¥1,701.00 | ¥1,702.00 | ¥1,680.00 | 5.90K |
| 2026-06-10 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 100 |
| 2026-06-09 | ¥1,700.00 | +1.01% | ¥1,681.00 | ¥1,700.00 | ¥1,681.00 | 1.50K |
| 2026-06-08 | ¥1,683.00 | -0.24% | ¥1,681.00 | ¥1,684.00 | ¥1,681.00 | 1.70K |
| 2026-06-05 | ¥1,687.00 | -0.53% | ¥1,708.00 | ¥1,708.00 | ¥1,686.00 | 900 |
| 2026-06-04 | ¥1,696.00 | -0.24% | ¥1,705.00 | ¥1,708.00 | ¥1,695.00 | 1.60K |
| 2026-06-03 | ¥1,700.00 | +0.89% | ¥1,705.00 | ¥1,705.00 | ¥1,690.00 | 1.60K |
| 2026-06-02 | ¥1,685.00 | -0.88% | ¥1,685.00 | ¥1,685.00 | ¥1,685.00 | 800 |
| 2026-06-01 | ¥1,700.00 | -0.53% | ¥1,690.00 | ¥1,700.00 | ¥1,690.00 | 500 |
| 2026-05-29 | ¥1,709.00 | +0.59% | ¥1,709.00 | ¥1,709.00 | ¥1,709.00 | 100 |
| 2026-05-28 | ¥1,699.00 | +1.01% | ¥1,699.00 | ¥1,699.00 | ¥1,699.00 | 200 |
| 2026-05-27 | ¥1,682.00 | -1.06% | ¥1,700.00 | ¥1,700.00 | ¥1,682.00 | 200 |
| 2026-05-26 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 0 |
| 2026-05-25 | ¥1,700.00 | +0.77% | ¥1,709.00 | ¥1,709.00 | ¥1,700.00 | 1.30K |