SYS Holdings Co. Ltd. 3988
TSE · Japan · Commercial Services
¥564.00+16.00 (+2.92%)
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 | ¥564.00 | +2.92% | ¥546.00 | ¥564.00 | ¥544.00 | 7.80K |
| 2026-10-01 | ¥548.00 | -0.90% | ¥547.00 | ¥556.00 | ¥547.00 | 900 |
| 2026-09-30 | ¥553.00 | -1.07% | ¥553.00 | ¥558.00 | ¥553.00 | 1.40K |
| 2026-09-29 | ¥559.00 | +0.36% | ¥562.00 | ¥562.00 | ¥553.00 | 1.10K |
| 2026-09-28 | ¥557.00 | -0.89% | ¥552.00 | ¥560.00 | ¥552.00 | 14.40K |
| 2026-09-25 | ¥562.00 | -0.18% | ¥569.00 | ¥569.00 | ¥544.00 | 14.70K |
| 2026-09-24 | ¥563.00 | -0.18% | ¥562.00 | ¥563.00 | ¥545.00 | 61.40K |
| 2026-09-18 | ¥564.00 | -0.18% | ¥567.00 | ¥567.00 | ¥553.00 | 2.20K |
| 2026-09-17 | ¥565.00 | +0.89% | ¥557.00 | ¥565.00 | ¥555.00 | 1.60K |
| 2026-09-16 | ¥560.00 | +0.18% | ¥559.00 | ¥562.00 | ¥546.00 | 5.60K |
| 2026-09-15 | ¥559.00 | -0.18% | ¥570.00 | ¥576.00 | ¥558.00 | 15.40K |
| 2026-09-14 | ¥560.00 | -0.88% | ¥555.00 | ¥577.00 | ¥531.00 | 45.90K |
| 2026-09-11 | ¥565.00 | +2.36% | ¥543.00 | ¥565.00 | ¥542.00 | 1.30K |
| 2026-09-10 | ¥552.00 | +1.85% | ¥541.00 | ¥554.00 | ¥541.00 | 800 |
| 2026-09-09 | ¥542.00 | -3.04% | ¥559.00 | ¥559.00 | ¥542.00 | 1.00K |
| 2026-09-08 | ¥559.00 | -0.18% | ¥553.00 | ¥560.00 | ¥552.00 | 1.60K |
| 2026-09-07 | ¥560.00 | 0.00% | ¥563.00 | ¥563.00 | ¥559.00 | 700 |
| 2026-09-04 | ¥560.00 | 0.00% | ¥560.00 | ¥561.00 | ¥560.00 | 600 |
| 2026-09-03 | ¥560.00 | +0.18% | ¥565.00 | ¥565.00 | ¥558.00 | 1.00K |
| 2026-09-02 | ¥559.00 | -0.18% | ¥559.00 | ¥559.00 | ¥559.00 | 100 |
| 2026-09-01 | ¥560.00 | 0.00% | ¥552.00 | ¥560.00 | ¥552.00 | 300 |
| 2026-08-31 | ¥560.00 | +0.36% | ¥558.00 | ¥560.00 | ¥551.00 | 700 |
| 2026-08-28 | ¥558.00 | +1.45% | ¥558.00 | ¥560.00 | ¥557.00 | 5.70K |
| 2026-08-27 | ¥550.00 | -1.79% | ¥559.00 | ¥559.00 | ¥550.00 | 1.70K |
| 2026-08-26 | ¥560.00 | +1.08% | ¥561.00 | ¥561.00 | ¥549.00 | 1.60K |
| 2026-08-25 | ¥554.00 | -0.54% | ¥560.00 | ¥560.00 | ¥554.00 | 7.30K |
| 2026-08-24 | ¥557.00 | 0.00% | ¥557.00 | ¥557.00 | ¥550.00 | 5.40K |
| 2026-08-21 | ¥557.00 | -0.54% | ¥558.00 | ¥559.00 | ¥549.00 | 2.00K |
| 2026-08-20 | ¥560.00 | 0.00% | ¥560.00 | ¥561.00 | ¥558.00 | 1.10K |
| 2026-08-19 | ¥560.00 | -0.88% | ¥560.00 | ¥560.00 | ¥560.00 | 600 |
| 2026-08-18 | ¥565.00 | 0.00% | ¥565.00 | ¥565.00 | ¥565.00 | 0 |
| 2026-08-17 | ¥565.00 | +0.89% | ¥560.00 | ¥566.00 | ¥556.00 | 2.20K |
| 2026-08-14 | ¥560.00 | -1.06% | ¥566.00 | ¥567.00 | ¥541.00 | 8.60K |
| 2026-08-13 | ¥566.00 | +1.25% | ¥577.00 | ¥577.00 | ¥561.00 | 5.10K |
| 2026-08-12 | ¥559.00 | +0.72% | ¥554.00 | ¥560.00 | ¥550.00 | 3.80K |
| 2026-08-10 | ¥555.00 | +2.78% | ¥547.00 | ¥560.00 | ¥539.00 | 6.50K |
| 2026-08-07 | ¥540.00 | 0.00% | ¥540.00 | ¥540.00 | ¥540.00 | 0 |
| 2026-08-06 | ¥540.00 | -0.74% | ¥540.00 | ¥540.00 | ¥540.00 | 700 |
| 2026-08-05 | ¥544.00 | -0.37% | ¥542.00 | ¥544.00 | ¥538.00 | 500 |
| 2026-08-04 | ¥546.00 | -0.55% | ¥534.00 | ¥546.00 | ¥534.00 | 1.10K |
| 2026-08-03 | ¥549.00 | 0.00% | ¥548.00 | ¥549.00 | ¥539.00 | 1.50K |
| 2026-07-31 | ¥549.00 | -0.18% | ¥555.00 | ¥555.00 | ¥548.00 | 2.30K |
| 2026-07-30 | ¥550.00 | +0.18% | ¥536.00 | ¥550.00 | ¥534.00 | 900 |
| 2026-07-29 | ¥549.00 | -0.18% | ¥550.00 | ¥550.00 | ¥549.00 | 700 |
| 2026-07-28 | ¥550.00 | -0.72% | ¥554.00 | ¥554.00 | ¥542.00 | 1.20K |
| 2026-07-27 | ¥554.00 | -1.60% | ¥568.00 | ¥568.00 | ¥552.00 | 7.30K |
| 2026-07-24 | ¥563.00 | +2.36% | ¥560.00 | ¥563.00 | ¥555.00 | 4.70K |
| 2026-07-23 | ¥550.00 | +1.10% | ¥540.00 | ¥564.00 | ¥540.00 | 71.50K |
| 2026-07-22 | ¥544.00 | +0.74% | ¥538.00 | ¥544.00 | ¥538.00 | 1.30K |
| 2026-07-21 | ¥540.00 | +0.19% | ¥542.00 | ¥548.00 | ¥540.00 | 1.90K |
| 2026-07-17 | ¥539.00 | 0.00% | ¥532.00 | ¥539.00 | ¥532.00 | 1.00K |
| 2026-07-16 | ¥539.00 | +0.94% | ¥535.00 | ¥539.00 | ¥535.00 | 500 |
| 2026-07-15 | ¥534.00 | +0.75% | ¥522.00 | ¥535.00 | ¥522.00 | 4.30K |
| 2026-07-14 | ¥530.00 | -0.19% | ¥525.00 | ¥534.00 | ¥525.00 | 4.80K |
| 2026-07-13 | ¥531.00 | +0.95% | ¥517.00 | ¥536.00 | ¥517.00 | 6.60K |
| 2026-07-10 | ¥526.00 | -0.94% | ¥529.00 | ¥529.00 | ¥526.00 | 900 |
| 2026-07-09 | ¥531.00 | -0.56% | ¥534.00 | ¥534.00 | ¥520.00 | 7.80K |
| 2026-07-08 | ¥534.00 | 0.00% | ¥534.00 | ¥534.00 | ¥534.00 | 0 |
| 2026-07-07 | ¥534.00 | +0.19% | ¥524.00 | ¥534.00 | ¥524.00 | 2.10K |
| 2026-07-06 | ¥533.00 | -0.37% | ¥534.00 | ¥534.00 | ¥523.00 | 2.70K |
| 2026-07-03 | ¥535.00 | +1.90% | ¥522.00 | ¥539.00 | ¥522.00 | 13.50K |
| 2026-07-02 | ¥525.00 | +0.96% | ¥525.00 | ¥525.00 | ¥525.00 | 400 |
| 2026-07-01 | ¥520.00 | -0.76% | ¥520.00 | ¥525.00 | ¥520.00 | 700 |
| 2026-06-30 | ¥524.00 | +2.34% | ¥515.00 | ¥524.00 | ¥515.00 | 600 |
| 2026-06-29 | ¥512.00 | +0.59% | ¥510.00 | ¥524.00 | ¥510.00 | 13.20K |
| 2026-06-26 | ¥509.00 | -1.36% | ¥510.00 | ¥520.00 | ¥506.00 | 4.80K |
| 2026-06-25 | ¥516.00 | -2.46% | ¥529.00 | ¥529.00 | ¥515.00 | 20.80K |
| 2026-06-24 | ¥529.00 | 0.00% | ¥529.00 | ¥529.00 | ¥521.00 | 4.10K |
| 2026-06-23 | ¥529.00 | 0.00% | ¥529.00 | ¥530.00 | ¥524.00 | 7.90K |
| 2026-06-22 | ¥529.00 | +0.19% | ¥529.00 | ¥529.00 | ¥526.00 | 3.70K |
| 2026-06-19 | ¥528.00 | -0.19% | ¥529.00 | ¥529.00 | ¥528.00 | 900 |
| 2026-06-18 | ¥529.00 | -0.38% | ¥529.00 | ¥529.00 | ¥529.00 | 400 |
| 2026-06-17 | ¥531.00 | +1.53% | ¥527.00 | ¥531.00 | ¥523.00 | 2.80K |
| 2026-06-16 | ¥523.00 | -1.69% | ¥530.00 | ¥530.00 | ¥519.00 | 6.80K |
| 2026-06-15 | ¥532.00 | -0.93% | ¥531.00 | ¥536.00 | ¥528.00 | 1.50K |
| 2026-06-12 | ¥537.00 | +3.27% | ¥522.00 | ¥558.00 | ¥522.00 | 10.00K |
| 2026-06-11 | ¥520.00 | -0.76% | ¥522.00 | ¥533.00 | ¥516.00 | 8.10K |
| 2026-06-10 | ¥524.00 | -1.87% | ¥525.00 | ¥530.00 | ¥524.00 | 1.20K |
| 2026-06-09 | ¥534.00 | +1.91% | ¥524.00 | ¥537.00 | ¥524.00 | 2.20K |
| 2026-06-08 | ¥524.00 | -2.24% | ¥529.00 | ¥536.00 | ¥524.00 | 2.20K |
| 2026-06-05 | ¥536.00 | -1.11% | ¥537.00 | ¥537.00 | ¥536.00 | 400 |
| 2026-06-04 | ¥542.00 | +0.37% | ¥536.00 | ¥557.00 | ¥535.00 | 3.80K |
| 2026-06-03 | ¥540.00 | -1.64% | ¥539.00 | ¥547.00 | ¥538.00 | 3.60K |
| 2026-06-02 | ¥549.00 | +1.67% | ¥540.00 | ¥555.00 | ¥536.00 | 5.90K |
| 2026-06-01 | ¥540.00 | -0.92% | ¥545.00 | ¥545.00 | ¥540.00 | 800 |
| 2026-05-29 | ¥545.00 | -1.45% | ¥551.00 | ¥555.00 | ¥538.00 | 9.60K |
| 2026-05-28 | ¥553.00 | +1.10% | ¥547.00 | ¥558.00 | ¥536.00 | 4.70K |
| 2026-05-27 | ¥547.00 | -0.18% | ¥541.00 | ¥547.00 | ¥537.00 | 4.20K |
| 2026-05-26 | ¥548.00 | -1.08% | ¥554.00 | ¥554.00 | ¥537.00 | 4.20K |
| 2026-05-25 | ¥554.00 | -0.89% | ¥560.00 | ¥560.00 | ¥545.00 | 8.00K |