Systems Design Co., Ltd. 3766
TSE · Japan · Technology Services
¥1,520.00-16.00 (-1.04%)
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 | ¥1,520.00 | -1.04% | ¥1,543.00 | ¥1,546.00 | ¥1,520.00 | 800 |
| 2026-10-01 | ¥1,536.00 | +0.99% | ¥1,481.00 | ¥1,548.00 | ¥1,481.00 | 500 |
| 2026-09-30 | ¥1,521.00 | -1.43% | ¥1,544.00 | ¥1,550.00 | ¥1,514.00 | 1.30K |
| 2026-09-29 | ¥1,543.00 | +2.87% | ¥1,540.00 | ¥1,550.00 | ¥1,500.00 | 5.70K |
| 2026-09-28 | ¥1,500.00 | -0.07% | ¥1,464.00 | ¥1,500.00 | ¥1,464.00 | 400 |
| 2026-09-25 | ¥1,501.00 | +1.42% | ¥1,510.00 | ¥1,533.00 | ¥1,485.00 | 2.00K |
| 2026-09-24 | ¥1,480.00 | -2.95% | ¥1,487.00 | ¥1,520.00 | ¥1,458.00 | 1.00K |
| 2026-09-18 | ¥1,525.00 | -0.97% | ¥1,540.00 | ¥1,550.00 | ¥1,450.00 | 3.90K |
| 2026-09-17 | ¥1,540.00 | -1.41% | ¥1,568.00 | ¥1,568.00 | ¥1,535.00 | 3.90K |
| 2026-09-16 | ¥1,562.00 | +10.00% | ¥1,433.00 | ¥1,571.00 | ¥1,433.00 | 23.70K |
| 2026-09-15 | ¥1,420.00 | -1.05% | ¥1,420.00 | ¥1,420.00 | ¥1,420.00 | 400 |
| 2026-09-14 | ¥1,435.00 | +1.06% | ¥1,420.00 | ¥1,445.00 | ¥1,405.00 | 6.80K |
| 2026-09-11 | ¥1,420.00 | 0.00% | ¥1,420.00 | ¥1,420.00 | ¥1,420.00 | 0 |
| 2026-09-10 | ¥1,420.00 | -0.42% | ¥1,420.00 | ¥1,420.00 | ¥1,420.00 | 100 |
| 2026-09-09 | ¥1,426.00 | -1.18% | ¥1,421.00 | ¥1,445.00 | ¥1,421.00 | 2.40K |
| 2026-09-08 | ¥1,443.00 | +0.28% | ¥1,440.00 | ¥1,443.00 | ¥1,440.00 | 2.20K |
| 2026-09-07 | ¥1,439.00 | +0.70% | ¥1,438.00 | ¥1,439.00 | ¥1,438.00 | 1.10K |
| 2026-09-04 | ¥1,429.00 | -0.07% | ¥1,429.00 | ¥1,429.00 | ¥1,429.00 | 100 |
| 2026-09-03 | ¥1,430.00 | +2.22% | ¥1,405.00 | ¥1,430.00 | ¥1,405.00 | 4.80K |
| 2026-09-02 | ¥1,399.00 | -0.57% | ¥1,401.00 | ¥1,401.00 | ¥1,380.00 | 400 |
| 2026-09-01 | ¥1,407.00 | -0.57% | ¥1,404.00 | ¥1,407.00 | ¥1,404.00 | 400 |
| 2026-08-31 | ¥1,415.00 | +0.35% | ¥1,414.00 | ¥1,415.00 | ¥1,410.00 | 700 |
| 2026-08-28 | ¥1,410.00 | -0.35% | ¥1,420.00 | ¥1,420.00 | ¥1,410.00 | 700 |
| 2026-08-27 | ¥1,415.00 | 0.00% | ¥1,415.00 | ¥1,415.00 | ¥1,415.00 | 0 |
| 2026-08-26 | ¥1,415.00 | +1.00% | ¥1,415.00 | ¥1,415.00 | ¥1,415.00 | 200 |
| 2026-08-25 | ¥1,401.00 | -1.34% | ¥1,430.00 | ¥1,430.00 | ¥1,401.00 | 800 |
| 2026-08-24 | ¥1,420.00 | 0.00% | ¥1,419.00 | ¥1,420.00 | ¥1,411.00 | 700 |
| 2026-08-21 | ¥1,420.00 | -0.21% | ¥1,423.00 | ¥1,423.00 | ¥1,400.00 | 2.00K |
| 2026-08-20 | ¥1,423.00 | +0.21% | ¥1,420.00 | ¥1,428.00 | ¥1,420.00 | 2.10K |
| 2026-08-19 | ¥1,420.00 | -1.05% | ¥1,434.00 | ¥1,434.00 | ¥1,420.00 | 1.20K |
| 2026-08-18 | ¥1,435.00 | 0.00% | ¥1,435.00 | ¥1,435.00 | ¥1,435.00 | 500 |
| 2026-08-17 | ¥1,435.00 | 0.00% | ¥1,435.00 | ¥1,435.00 | ¥1,435.00 | 1.10K |
| 2026-08-14 | ¥1,435.00 | +0.77% | ¥1,424.00 | ¥1,435.00 | ¥1,400.00 | 3.40K |
| 2026-08-13 | ¥1,424.00 | -0.07% | ¥1,429.00 | ¥1,429.00 | ¥1,398.00 | 2.80K |
| 2026-08-12 | ¥1,425.00 | +0.07% | ¥1,424.00 | ¥1,425.00 | ¥1,424.00 | 1.50K |
| 2026-08-10 | ¥1,424.00 | -0.14% | ¥1,415.00 | ¥1,424.00 | ¥1,404.00 | 500 |
| 2026-08-07 | ¥1,426.00 | 0.00% | ¥1,426.00 | ¥1,435.00 | ¥1,405.00 | 4.30K |
| 2026-08-06 | ¥1,426.00 | -0.14% | ¥1,427.00 | ¥1,427.00 | ¥1,426.00 | 700 |
| 2026-08-05 | ¥1,428.00 | +1.78% | ¥1,433.00 | ¥1,435.00 | ¥1,402.00 | 800 |
| 2026-08-04 | ¥1,403.00 | +2.48% | ¥1,369.00 | ¥1,403.00 | ¥1,369.00 | 1.50K |
| 2026-08-03 | ¥1,369.00 | -2.84% | ¥1,445.00 | ¥1,445.00 | ¥1,355.00 | 5.10K |
| 2026-07-31 | ¥1,409.00 | -0.77% | ¥1,426.00 | ¥1,426.00 | ¥1,408.00 | 500 |
| 2026-07-30 | ¥1,420.00 | -0.35% | ¥1,427.00 | ¥1,427.00 | ¥1,420.00 | 400 |
| 2026-07-29 | ¥1,425.00 | -0.21% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 100 |
| 2026-07-28 | ¥1,428.00 | 0.00% | ¥1,423.00 | ¥1,428.00 | ¥1,423.00 | 400 |
| 2026-07-27 | ¥1,428.00 | +1.64% | ¥1,423.00 | ¥1,443.00 | ¥1,423.00 | 3.60K |
| 2026-07-24 | ¥1,405.00 | +1.08% | ¥1,403.00 | ¥1,405.00 | ¥1,390.00 | 4.20K |
| 2026-07-23 | ¥1,390.00 | -0.71% | ¥1,398.00 | ¥1,398.00 | ¥1,390.00 | 300 |
| 2026-07-22 | ¥1,400.00 | +1.08% | ¥1,400.00 | ¥1,400.00 | ¥1,390.00 | 400 |
| 2026-07-21 | ¥1,385.00 | 0.00% | ¥1,385.00 | ¥1,401.00 | ¥1,382.00 | 500 |
| 2026-07-17 | ¥1,385.00 | 0.00% | ¥1,385.00 | ¥1,385.00 | ¥1,385.00 | 0 |
| 2026-07-16 | ¥1,385.00 | -1.35% | ¥1,387.00 | ¥1,404.00 | ¥1,385.00 | 1.20K |
| 2026-07-15 | ¥1,404.00 | -0.43% | ¥1,380.00 | ¥1,404.00 | ¥1,380.00 | 400 |
| 2026-07-14 | ¥1,410.00 | +1.44% | ¥1,390.00 | ¥1,410.00 | ¥1,382.00 | 800 |
| 2026-07-13 | ¥1,390.00 | -2.04% | ¥1,419.00 | ¥1,419.00 | ¥1,390.00 | 500 |
| 2026-07-10 | ¥1,419.00 | +1.79% | ¥1,390.00 | ¥1,439.00 | ¥1,390.00 | 5.20K |
| 2026-07-09 | ¥1,394.00 | -0.07% | ¥1,394.00 | ¥1,394.00 | ¥1,364.00 | 500 |
| 2026-07-08 | ¥1,395.00 | +1.09% | ¥1,380.00 | ¥1,400.00 | ¥1,380.00 | 1.50K |
| 2026-07-07 | ¥1,380.00 | +0.73% | ¥1,370.00 | ¥1,380.00 | ¥1,370.00 | 2.50K |
| 2026-07-06 | ¥1,370.00 | +1.71% | ¥1,360.00 | ¥1,370.00 | ¥1,350.00 | 2.60K |
| 2026-07-03 | ¥1,347.00 | +0.15% | ¥1,341.00 | ¥1,349.00 | ¥1,321.00 | 1.10K |
| 2026-07-02 | ¥1,345.00 | +2.36% | ¥1,313.00 | ¥1,350.00 | ¥1,308.00 | 3.40K |
| 2026-07-01 | ¥1,314.00 | +0.38% | ¥1,310.00 | ¥1,372.00 | ¥1,309.00 | 5.10K |
| 2026-06-30 | ¥1,309.00 | -0.08% | ¥1,309.00 | ¥1,309.00 | ¥1,305.00 | 400 |
| 2026-06-29 | ¥1,310.00 | +1.16% | ¥1,291.00 | ¥1,310.00 | ¥1,290.00 | 1.50K |
| 2026-06-26 | ¥1,295.00 | +0.70% | ¥1,264.00 | ¥1,295.00 | ¥1,260.00 | 1.00K |
| 2026-06-25 | ¥1,286.00 | +1.66% | ¥1,295.00 | ¥1,295.00 | ¥1,285.00 | 1.40K |
| 2026-06-24 | ¥1,265.00 | -2.17% | ¥1,290.00 | ¥1,304.00 | ¥1,263.00 | 5.20K |
| 2026-06-23 | ¥1,293.00 | +1.33% | ¥1,290.00 | ¥1,293.00 | ¥1,275.00 | 1.70K |
| 2026-06-22 | ¥1,276.00 | -2.74% | ¥1,310.00 | ¥1,310.00 | ¥1,276.00 | 800 |
| 2026-06-19 | ¥1,312.00 | +1.47% | ¥1,282.00 | ¥1,330.00 | ¥1,282.00 | 6.20K |
| 2026-06-18 | ¥1,293.00 | +0.23% | ¥1,280.00 | ¥1,297.00 | ¥1,262.00 | 1.00K |
| 2026-06-17 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,290.00 | ¥1,290.00 | 100 |
| 2026-06-16 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,290.00 | ¥1,290.00 | 0 |
| 2026-06-15 | ¥1,290.00 | -0.62% | ¥1,298.00 | ¥1,298.00 | ¥1,290.00 | 200 |
| 2026-06-12 | ¥1,298.00 | 0.00% | ¥1,298.00 | ¥1,298.00 | ¥1,298.00 | 1.00K |
| 2026-06-11 | ¥1,298.00 | +1.25% | ¥1,295.00 | ¥1,298.00 | ¥1,295.00 | 2.40K |
| 2026-06-10 | ¥1,282.00 | +1.58% | ¥1,252.00 | ¥1,282.00 | ¥1,252.00 | 500 |
| 2026-06-09 | ¥1,262.00 | -1.48% | ¥1,294.00 | ¥1,298.00 | ¥1,262.00 | 600 |
| 2026-06-08 | ¥1,281.00 | -0.93% | ¥1,281.00 | ¥1,281.00 | ¥1,281.00 | 300 |
| 2026-06-05 | ¥1,293.00 | +4.95% | ¥1,292.00 | ¥1,300.00 | ¥1,286.00 | 16.30K |
| 2026-06-04 | ¥1,232.00 | -1.83% | ¥1,250.00 | ¥1,250.00 | ¥1,232.00 | 1.20K |
| 2026-06-03 | ¥1,255.00 | +1.54% | ¥1,240.00 | ¥1,275.00 | ¥1,240.00 | 1.80K |
| 2026-06-02 | ¥1,236.00 | -2.75% | ¥1,251.00 | ¥1,251.00 | ¥1,235.00 | 1.30K |
| 2026-06-01 | ¥1,271.00 | -2.00% | ¥1,284.00 | ¥1,300.00 | ¥1,271.00 | 500 |
| 2026-05-29 | ¥1,297.00 | +1.89% | ¥1,288.00 | ¥1,297.00 | ¥1,260.00 | 1.00K |
| 2026-05-28 | ¥1,273.00 | -2.23% | ¥1,272.00 | ¥1,273.00 | ¥1,257.00 | 800 |
| 2026-05-27 | ¥1,302.00 | 0.00% | ¥1,302.00 | ¥1,302.00 | ¥1,302.00 | 0 |
| 2026-05-26 | ¥1,302.00 | +0.70% | ¥1,282.00 | ¥1,302.00 | ¥1,272.00 | 700 |
| 2026-05-25 | ¥1,293.00 | -0.77% | ¥1,301.00 | ¥1,302.00 | ¥1,239.00 | 4.20K |