System D Inc. 3804
TSE · Japan · Technology Services
¥450.00-2.00 (-0.44%)
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 | ¥450.00 | -0.44% | ¥452.00 | ¥452.00 | ¥448.00 | 1.00K |
| 2026-10-01 | ¥452.00 | -0.22% | ¥450.00 | ¥453.00 | ¥450.00 | 700 |
| 2026-09-30 | ¥453.00 | +1.34% | ¥453.00 | ¥454.00 | ¥443.00 | 6.40K |
| 2026-09-29 | ¥447.00 | +0.45% | ¥448.00 | ¥454.00 | ¥441.00 | 8.10K |
| 2026-09-28 | ¥445.00 | -0.67% | ¥454.00 | ¥454.00 | ¥445.00 | 8.90K |
| 2026-09-25 | ¥448.00 | +0.90% | ¥445.00 | ¥449.00 | ¥443.00 | 4.40K |
| 2026-09-24 | ¥444.00 | -0.45% | ¥444.00 | ¥449.00 | ¥442.00 | 7.20K |
| 2026-09-18 | ¥446.00 | +1.83% | ¥438.00 | ¥446.00 | ¥433.00 | 8.10K |
| 2026-09-17 | ¥438.00 | +1.62% | ¥430.00 | ¥447.00 | ¥430.00 | 5.20K |
| 2026-09-16 | ¥431.00 | -3.15% | ¥442.00 | ¥443.00 | ¥430.00 | 15.40K |
| 2026-09-15 | ¥445.00 | -2.63% | ¥451.00 | ¥451.00 | ¥438.00 | 9.80K |
| 2026-09-14 | ¥457.00 | -2.14% | ¥459.00 | ¥467.00 | ¥457.00 | 7.60K |
| 2026-09-11 | ¥467.00 | +0.43% | ¥465.00 | ¥467.00 | ¥458.00 | 1.50K |
| 2026-09-10 | ¥465.00 | -0.64% | ¥466.00 | ¥466.00 | ¥465.00 | 300 |
| 2026-09-09 | ¥468.00 | -0.85% | ¥466.00 | ¥471.00 | ¥466.00 | 600 |
| 2026-09-08 | ¥472.00 | -0.63% | ¥480.00 | ¥482.00 | ¥469.00 | 4.20K |
| 2026-09-07 | ¥475.00 | +0.85% | ¥470.00 | ¥475.00 | ¥467.00 | 5.20K |
| 2026-09-04 | ¥471.00 | -0.84% | ¥475.00 | ¥475.00 | ¥470.00 | 10.20K |
| 2026-09-03 | ¥475.00 | +1.06% | ¥475.00 | ¥475.00 | ¥469.00 | 6.60K |
| 2026-09-02 | ¥470.00 | +1.51% | ¥464.00 | ¥471.00 | ¥464.00 | 3.60K |
| 2026-09-01 | ¥463.00 | +0.87% | ¥462.00 | ¥472.00 | ¥462.00 | 3.90K |
| 2026-08-31 | ¥459.00 | +0.44% | ¥456.00 | ¥463.00 | ¥456.00 | 2.90K |
| 2026-08-28 | ¥457.00 | -1.51% | ¥460.00 | ¥461.00 | ¥457.00 | 1.20K |
| 2026-08-27 | ¥464.00 | -0.85% | ¥468.00 | ¥470.00 | ¥459.00 | 3.50K |
| 2026-08-26 | ¥468.00 | 0.00% | ¥469.00 | ¥469.00 | ¥460.00 | 9.30K |
| 2026-08-25 | ¥468.00 | +4.23% | ¥453.00 | ¥468.00 | ¥453.00 | 4.00K |
| 2026-08-24 | ¥449.00 | +0.67% | ¥445.00 | ¥459.00 | ¥445.00 | 11.40K |
| 2026-08-21 | ¥446.00 | +1.13% | ¥441.00 | ¥450.00 | ¥441.00 | 3.10K |
| 2026-08-20 | ¥441.00 | 0.00% | ¥441.00 | ¥451.00 | ¥440.00 | 14.70K |
| 2026-08-19 | ¥441.00 | -0.45% | ¥443.00 | ¥445.00 | ¥441.00 | 1.50K |
| 2026-08-18 | ¥443.00 | 0.00% | ¥445.00 | ¥448.00 | ¥440.00 | 4.60K |
| 2026-08-17 | ¥443.00 | -0.45% | ¥442.00 | ¥448.00 | ¥442.00 | 2.40K |
| 2026-08-14 | ¥445.00 | +0.91% | ¥440.00 | ¥445.00 | ¥439.00 | 2.20K |
| 2026-08-13 | ¥441.00 | +0.23% | ¥440.00 | ¥448.00 | ¥440.00 | 2.40K |
| 2026-08-12 | ¥440.00 | +0.23% | ¥439.00 | ¥442.00 | ¥439.00 | 1.20K |
| 2026-08-10 | ¥439.00 | -0.23% | ¥440.00 | ¥447.00 | ¥437.00 | 2.70K |
| 2026-08-07 | ¥440.00 | -1.57% | ¥447.00 | ¥447.00 | ¥439.00 | 4.00K |
| 2026-08-06 | ¥447.00 | +0.45% | ¥445.00 | ¥448.00 | ¥440.00 | 3.00K |
| 2026-08-05 | ¥445.00 | -2.63% | ¥445.00 | ¥465.00 | ¥444.00 | 10.50K |
| 2026-08-04 | ¥457.00 | +0.66% | ¥475.00 | ¥475.00 | ¥457.00 | 2.70K |
| 2026-08-03 | ¥454.00 | +0.44% | ¥448.00 | ¥458.00 | ¥445.00 | 5.70K |
| 2026-07-31 | ¥452.00 | +0.67% | ¥452.00 | ¥474.00 | ¥450.00 | 6.30K |
| 2026-07-30 | ¥449.00 | 0.00% | ¥451.00 | ¥453.00 | ¥449.00 | 2.30K |
| 2026-07-29 | ¥449.00 | -0.22% | ¥450.00 | ¥453.00 | ¥449.00 | 2.40K |
| 2026-07-28 | ¥450.00 | -0.22% | ¥451.00 | ¥454.00 | ¥450.00 | 1.40K |
| 2026-07-27 | ¥451.00 | +0.89% | ¥470.00 | ¥470.00 | ¥450.00 | 15.50K |
| 2026-07-24 | ¥447.00 | +2.05% | ¥439.00 | ¥447.00 | ¥438.00 | 2.00K |
| 2026-07-23 | ¥438.00 | +0.69% | ¥437.00 | ¥440.00 | ¥431.00 | 2.30K |
| 2026-07-22 | ¥435.00 | 0.00% | ¥439.00 | ¥439.00 | ¥435.00 | 1.50K |
| 2026-07-21 | ¥435.00 | +0.46% | ¥435.00 | ¥442.00 | ¥435.00 | 800 |
| 2026-07-17 | ¥433.00 | -1.37% | ¥439.00 | ¥446.00 | ¥432.00 | 5.00K |
| 2026-07-16 | ¥439.00 | -1.13% | ¥444.00 | ¥444.00 | ¥439.00 | 1.40K |
| 2026-07-15 | ¥444.00 | +0.91% | ¥440.00 | ¥444.00 | ¥439.00 | 300 |
| 2026-07-14 | ¥440.00 | +0.92% | ¥436.00 | ¥440.00 | ¥434.00 | 2.50K |
| 2026-07-13 | ¥436.00 | +0.46% | ¥434.00 | ¥437.00 | ¥433.00 | 800 |
| 2026-07-10 | ¥434.00 | -1.81% | ¥442.00 | ¥442.00 | ¥434.00 | 300 |
| 2026-07-09 | ¥442.00 | +1.61% | ¥438.00 | ¥442.00 | ¥435.00 | 2.40K |
| 2026-07-08 | ¥435.00 | +0.93% | ¥431.00 | ¥439.00 | ¥431.00 | 2.50K |
| 2026-07-07 | ¥431.00 | -0.46% | ¥430.00 | ¥439.00 | ¥430.00 | 1.00K |
| 2026-07-06 | ¥433.00 | -1.59% | ¥447.00 | ¥447.00 | ¥433.00 | 600 |
| 2026-07-03 | ¥440.00 | +1.15% | ¥443.00 | ¥443.00 | ¥432.00 | 1.00K |
| 2026-07-02 | ¥435.00 | +0.23% | ¥434.00 | ¥442.00 | ¥434.00 | 3.70K |
| 2026-07-01 | ¥434.00 | +1.88% | ¥428.00 | ¥441.00 | ¥428.00 | 3.50K |
| 2026-06-30 | ¥426.00 | +3.40% | ¥408.00 | ¥429.00 | ¥408.00 | 4.80K |
| 2026-06-29 | ¥412.00 | -1.67% | ¥419.00 | ¥419.00 | ¥407.00 | 6.60K |
| 2026-06-26 | ¥419.00 | +2.20% | ¥426.00 | ¥427.00 | ¥410.00 | 9.60K |
| 2026-06-25 | ¥410.00 | +0.24% | ¥410.00 | ¥411.00 | ¥408.00 | 6.00K |
| 2026-06-24 | ¥409.00 | -4.22% | ¥422.00 | ¥422.00 | ¥408.00 | 9.60K |
| 2026-06-23 | ¥427.00 | -0.70% | ¥430.00 | ¥431.00 | ¥418.00 | 2.80K |
| 2026-06-22 | ¥430.00 | +0.23% | ¥426.00 | ¥431.00 | ¥420.00 | 6.20K |
| 2026-06-19 | ¥429.00 | 0.00% | ¥428.00 | ¥432.00 | ¥425.00 | 3.20K |
| 2026-06-18 | ¥429.00 | -0.92% | ¥435.00 | ¥437.00 | ¥426.00 | 2.40K |
| 2026-06-17 | ¥433.00 | -4.63% | ¥438.00 | ¥439.00 | ¥423.00 | 10.40K |
| 2026-06-16 | ¥454.00 | -6.00% | ¥459.00 | ¥459.00 | ¥439.00 | 10.00K |
| 2026-06-15 | ¥483.00 | +2.99% | ¥469.00 | ¥483.00 | ¥463.00 | 11.60K |
| 2026-06-12 | ¥469.00 | +2.63% | ¥458.00 | ¥469.00 | ¥451.00 | 6.50K |
| 2026-06-11 | ¥457.00 | +1.56% | ¥451.00 | ¥457.00 | ¥450.00 | 1.00K |
| 2026-06-10 | ¥450.00 | 0.00% | ¥450.00 | ¥452.00 | ¥450.00 | 1.20K |
| 2026-06-09 | ¥450.00 | +1.81% | ¥442.00 | ¥450.00 | ¥439.00 | 3.40K |
| 2026-06-08 | ¥442.00 | -2.86% | ¥449.00 | ¥449.00 | ¥440.00 | 3.10K |
| 2026-06-05 | ¥455.00 | -0.66% | ¥451.00 | ¥456.00 | ¥445.00 | 5.00K |
| 2026-06-04 | ¥458.00 | -0.87% | ¥462.00 | ¥462.00 | ¥453.00 | 1.50K |
| 2026-06-03 | ¥462.00 | +0.43% | ¥455.00 | ¥470.00 | ¥455.00 | 5.40K |
| 2026-06-02 | ¥460.00 | -3.16% | ¥465.00 | ¥466.00 | ¥455.00 | 6.80K |
| 2026-06-01 | ¥475.00 | +1.93% | ¥466.00 | ¥475.00 | ¥466.00 | 3.50K |
| 2026-05-29 | ¥466.00 | -2.10% | ¥477.00 | ¥482.00 | ¥466.00 | 4.00K |
| 2026-05-28 | ¥476.00 | -3.84% | ¥492.00 | ¥492.00 | ¥476.00 | 2.30K |
| 2026-05-27 | ¥495.00 | -1.00% | ¥497.00 | ¥497.00 | ¥487.00 | 700 |
| 2026-05-26 | ¥500.00 | 0.00% | ¥511.00 | ¥511.00 | ¥497.00 | 5.10K |
| 2026-05-25 | ¥500.00 | -0.60% | ¥509.00 | ¥509.00 | ¥495.00 | 3.30K |