System Integrator Corp. 3826
TSE · Japan · Technology Services
¥496.00+1.00 (+0.20%)
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 | ¥496.00 | +0.20% | ¥495.00 | ¥496.00 | ¥492.00 | 2.10K |
| 2026-10-01 | ¥495.00 | 0.00% | ¥495.00 | ¥496.00 | ¥493.00 | 2.10K |
| 2026-09-30 | ¥495.00 | 0.00% | ¥495.00 | ¥496.00 | ¥492.00 | 7.20K |
| 2026-09-29 | ¥495.00 | 0.00% | ¥497.00 | ¥497.00 | ¥492.00 | 6.30K |
| 2026-09-28 | ¥495.00 | -0.80% | ¥499.00 | ¥499.00 | ¥493.00 | 6.60K |
| 2026-09-25 | ¥499.00 | +0.40% | ¥500.00 | ¥500.00 | ¥494.00 | 12.40K |
| 2026-09-24 | ¥497.00 | -1.39% | ¥500.00 | ¥500.00 | ¥494.00 | 13.90K |
| 2026-09-18 | ¥504.00 | 0.00% | ¥505.00 | ¥507.00 | ¥501.00 | 14.60K |
| 2026-09-17 | ¥504.00 | 0.00% | ¥503.00 | ¥505.00 | ¥500.00 | 7.00K |
| 2026-09-16 | ¥504.00 | +1.82% | ¥495.00 | ¥504.00 | ¥490.00 | 12.80K |
| 2026-09-15 | ¥495.00 | -0.40% | ¥491.00 | ¥500.00 | ¥491.00 | 12.00K |
| 2026-09-14 | ¥497.00 | 0.00% | ¥496.00 | ¥497.00 | ¥492.00 | 7.60K |
| 2026-09-11 | ¥497.00 | +0.20% | ¥491.00 | ¥497.00 | ¥488.00 | 8.90K |
| 2026-09-10 | ¥496.00 | +1.22% | ¥485.00 | ¥496.00 | ¥483.00 | 17.40K |
| 2026-09-09 | ¥490.00 | -0.81% | ¥490.00 | ¥495.00 | ¥489.00 | 10.70K |
| 2026-09-08 | ¥494.00 | -0.40% | ¥494.00 | ¥499.00 | ¥492.00 | 12.60K |
| 2026-09-07 | ¥496.00 | 0.00% | ¥496.00 | ¥498.00 | ¥494.00 | 5.80K |
| 2026-09-04 | ¥496.00 | +0.20% | ¥495.00 | ¥499.00 | ¥495.00 | 6.50K |
| 2026-09-03 | ¥495.00 | -0.60% | ¥497.00 | ¥497.00 | ¥495.00 | 6.20K |
| 2026-09-02 | ¥498.00 | -0.20% | ¥496.00 | ¥498.00 | ¥494.00 | 13.00K |
| 2026-09-01 | ¥499.00 | +1.01% | ¥493.00 | ¥500.00 | ¥493.00 | 18.20K |
| 2026-08-31 | ¥494.00 | -0.60% | ¥497.00 | ¥497.00 | ¥493.00 | 11.70K |
| 2026-08-28 | ¥497.00 | +0.20% | ¥496.00 | ¥497.00 | ¥493.00 | 40.50K |
| 2026-08-27 | ¥496.00 | -0.60% | ¥500.00 | ¥503.00 | ¥490.00 | 105.40K |
| 2026-08-26 | ¥499.00 | 0.00% | ¥499.00 | ¥499.00 | ¥492.00 | 33.60K |
| 2026-08-25 | ¥499.00 | +0.60% | ¥496.00 | ¥499.00 | ¥496.00 | 22.30K |
| 2026-08-24 | ¥496.00 | -0.60% | ¥496.00 | ¥499.00 | ¥493.00 | 17.60K |
| 2026-08-21 | ¥499.00 | 0.00% | ¥496.00 | ¥499.00 | ¥494.00 | 14.70K |
| 2026-08-20 | ¥499.00 | +0.60% | ¥499.00 | ¥499.00 | ¥493.00 | 18.00K |
| 2026-08-19 | ¥496.00 | +0.20% | ¥495.00 | ¥496.00 | ¥492.00 | 14.40K |
| 2026-08-18 | ¥495.00 | -0.20% | ¥504.00 | ¥504.00 | ¥494.00 | 16.10K |
| 2026-08-17 | ¥496.00 | -0.80% | ¥500.00 | ¥500.00 | ¥493.00 | 15.30K |
| 2026-08-14 | ¥500.00 | +0.60% | ¥499.00 | ¥500.00 | ¥496.00 | 17.30K |
| 2026-08-13 | ¥497.00 | -1.19% | ¥504.00 | ¥509.00 | ¥497.00 | 25.20K |
| 2026-08-12 | ¥503.00 | +2.86% | ¥489.00 | ¥507.00 | ¥485.00 | 38.20K |
| 2026-08-10 | ¥489.00 | -2.98% | ¥490.00 | ¥497.00 | ¥488.00 | 29.00K |
| 2026-08-07 | ¥504.00 | +0.80% | ¥499.00 | ¥513.00 | ¥490.00 | 50.50K |
| 2026-08-06 | ¥500.00 | +9.89% | ¥457.00 | ¥505.00 | ¥451.00 | 99.90K |
| 2026-08-05 | ¥455.00 | +1.11% | ¥450.00 | ¥455.00 | ¥450.00 | 10.20K |
| 2026-08-04 | ¥450.00 | -0.44% | ¥454.00 | ¥454.00 | ¥448.00 | 8.00K |
| 2026-08-03 | ¥452.00 | +0.44% | ¥448.00 | ¥452.00 | ¥447.00 | 10.10K |
| 2026-07-31 | ¥450.00 | +0.22% | ¥450.00 | ¥452.00 | ¥448.00 | 17.50K |
| 2026-07-30 | ¥449.00 | -0.44% | ¥451.00 | ¥454.00 | ¥449.00 | 7.40K |
| 2026-07-29 | ¥451.00 | +0.22% | ¥450.00 | ¥458.00 | ¥450.00 | 8.30K |
| 2026-07-28 | ¥450.00 | 0.00% | ¥455.00 | ¥455.00 | ¥450.00 | 10.10K |
| 2026-07-27 | ¥450.00 | 0.00% | ¥452.00 | ¥454.00 | ¥447.00 | 6.10K |
| 2026-07-24 | ¥450.00 | +0.45% | ¥451.00 | ¥452.00 | ¥442.00 | 17.10K |
| 2026-07-23 | ¥448.00 | -2.61% | ¥460.00 | ¥460.00 | ¥446.00 | 25.50K |
| 2026-07-22 | ¥460.00 | +2.91% | ¥463.00 | ¥463.00 | ¥451.00 | 11.20K |
| 2026-07-21 | ¥447.00 | -1.32% | ¥454.00 | ¥460.00 | ¥447.00 | 22.30K |
| 2026-07-17 | ¥453.00 | -2.37% | ¥464.00 | ¥464.00 | ¥452.00 | 16.60K |
| 2026-07-16 | ¥464.00 | +1.53% | ¥465.00 | ¥468.00 | ¥453.00 | 37.60K |
| 2026-07-15 | ¥457.00 | +1.33% | ¥451.00 | ¥470.00 | ¥448.00 | 25.70K |
| 2026-07-14 | ¥451.00 | -0.22% | ¥452.00 | ¥453.00 | ¥449.00 | 7.40K |
| 2026-07-13 | ¥452.00 | +0.44% | ¥451.00 | ¥454.00 | ¥450.00 | 5.40K |
| 2026-07-10 | ¥450.00 | 0.00% | ¥452.00 | ¥459.00 | ¥449.00 | 8.50K |
| 2026-07-09 | ¥450.00 | -0.44% | ¥453.00 | ¥453.00 | ¥449.00 | 9.50K |
| 2026-07-08 | ¥452.00 | 0.00% | ¥451.00 | ¥454.00 | ¥446.00 | 7.90K |
| 2026-07-07 | ¥452.00 | +2.49% | ¥442.00 | ¥457.00 | ¥442.00 | 12.50K |
| 2026-07-06 | ¥441.00 | +0.68% | ¥438.00 | ¥441.00 | ¥436.00 | 6.40K |
| 2026-07-03 | ¥438.00 | 0.00% | ¥438.00 | ¥439.00 | ¥436.00 | 4.60K |
| 2026-07-02 | ¥438.00 | 0.00% | ¥438.00 | ¥438.00 | ¥436.00 | 4.60K |
| 2026-07-01 | ¥438.00 | 0.00% | ¥440.00 | ¥440.00 | ¥435.00 | 3.60K |
| 2026-06-30 | ¥438.00 | +0.46% | ¥439.00 | ¥439.00 | ¥435.00 | 2.60K |
| 2026-06-29 | ¥436.00 | +0.23% | ¥435.00 | ¥436.00 | ¥435.00 | 3.00K |
| 2026-06-26 | ¥435.00 | -0.23% | ¥435.00 | ¥436.00 | ¥431.00 | 3.50K |
| 2026-06-25 | ¥436.00 | +0.69% | ¥435.00 | ¥436.00 | ¥430.00 | 5.90K |
| 2026-06-24 | ¥433.00 | +1.17% | ¥430.00 | ¥433.00 | ¥429.00 | 5.30K |
| 2026-06-23 | ¥428.00 | -0.47% | ¥430.00 | ¥431.00 | ¥428.00 | 9.70K |
| 2026-06-22 | ¥430.00 | 0.00% | ¥432.00 | ¥435.00 | ¥422.00 | 20.60K |
| 2026-06-19 | ¥430.00 | -0.69% | ¥430.00 | ¥438.00 | ¥430.00 | 7.10K |
| 2026-06-18 | ¥433.00 | -0.46% | ¥435.00 | ¥436.00 | ¥431.00 | 7.70K |
| 2026-06-17 | ¥435.00 | -0.46% | ¥436.00 | ¥436.00 | ¥434.00 | 8.10K |
| 2026-06-16 | ¥437.00 | +0.23% | ¥438.00 | ¥438.00 | ¥433.00 | 6.90K |
| 2026-06-15 | ¥436.00 | -0.68% | ¥438.00 | ¥439.00 | ¥435.00 | 10.40K |
| 2026-06-12 | ¥439.00 | +0.69% | ¥455.00 | ¥455.00 | ¥439.00 | 27.00K |
| 2026-06-11 | ¥436.00 | -0.68% | ¥439.00 | ¥439.00 | ¥429.00 | 19.10K |
| 2026-06-10 | ¥439.00 | -0.68% | ¥441.00 | ¥442.00 | ¥439.00 | 8.80K |
| 2026-06-09 | ¥442.00 | +0.45% | ¥442.00 | ¥442.00 | ¥440.00 | 4.10K |
| 2026-06-08 | ¥440.00 | -2.44% | ¥440.00 | ¥445.00 | ¥440.00 | 7.80K |
| 2026-06-05 | ¥451.00 | +2.04% | ¥444.00 | ¥452.00 | ¥439.00 | 6.70K |
| 2026-06-04 | ¥442.00 | +0.45% | ¥438.00 | ¥442.00 | ¥438.00 | 3.60K |
| 2026-06-03 | ¥440.00 | +0.69% | ¥437.00 | ¥441.00 | ¥437.00 | 4.30K |
| 2026-06-02 | ¥437.00 | -1.35% | ¥438.00 | ¥446.00 | ¥437.00 | 7.40K |
| 2026-06-01 | ¥443.00 | -1.56% | ¥450.00 | ¥450.00 | ¥440.00 | 7.20K |
| 2026-05-29 | ¥450.00 | -0.66% | ¥453.00 | ¥455.00 | ¥434.00 | 31.50K |
| 2026-05-28 | ¥453.00 | -0.66% | ¥456.00 | ¥457.00 | ¥453.00 | 9.30K |
| 2026-05-27 | ¥456.00 | +0.44% | ¥454.00 | ¥456.00 | ¥447.00 | 8.80K |
| 2026-05-26 | ¥454.00 | 0.00% | ¥447.00 | ¥455.00 | ¥447.00 | 7.30K |
| 2026-05-25 | ¥454.00 | 0.00% | ¥456.00 | ¥456.00 | ¥449.00 | 9.30K |