SystemEXE,Inc. 548A
TSE · Japan · Technology Services
¥937.00-13.00 (-1.37%)
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 | ¥937.00 | -1.37% | ¥936.00 | ¥946.00 | ¥936.00 | 3.20K |
| 2026-10-01 | ¥950.00 | +0.64% | ¥944.00 | ¥952.00 | ¥931.00 | 12.10K |
| 2026-09-30 | ¥944.00 | +1.51% | ¥930.00 | ¥947.00 | ¥921.00 | 16.40K |
| 2026-09-29 | ¥930.00 | -2.00% | ¥942.00 | ¥946.00 | ¥930.00 | 9.20K |
| 2026-09-28 | ¥949.00 | -0.84% | ¥951.00 | ¥958.00 | ¥933.00 | 36.40K |
| 2026-09-25 | ¥957.00 | -0.21% | ¥952.00 | ¥963.00 | ¥950.00 | 11.80K |
| 2026-09-24 | ¥959.00 | +0.52% | ¥952.00 | ¥960.00 | ¥951.00 | 12.60K |
| 2026-09-18 | ¥954.00 | +0.10% | ¥950.00 | ¥955.00 | ¥948.00 | 8.40K |
| 2026-09-17 | ¥953.00 | +0.85% | ¥960.00 | ¥960.00 | ¥950.00 | 16.30K |
| 2026-09-16 | ¥945.00 | -1.46% | ¥955.00 | ¥967.00 | ¥938.00 | 17.90K |
| 2026-09-15 | ¥959.00 | +0.63% | ¥953.00 | ¥962.00 | ¥950.00 | 17.60K |
| 2026-09-14 | ¥953.00 | +3.70% | ¥925.00 | ¥953.00 | ¥925.00 | 15.20K |
| 2026-09-11 | ¥919.00 | -1.29% | ¥920.00 | ¥929.00 | ¥914.00 | 14.50K |
| 2026-09-10 | ¥931.00 | -0.75% | ¥933.00 | ¥940.00 | ¥915.00 | 38.80K |
| 2026-09-09 | ¥938.00 | 0.00% | ¥938.00 | ¥942.00 | ¥931.00 | 9.90K |
| 2026-09-08 | ¥938.00 | -0.21% | ¥940.00 | ¥956.00 | ¥938.00 | 14.90K |
| 2026-09-07 | ¥940.00 | -1.67% | ¥962.00 | ¥965.00 | ¥940.00 | 43.60K |
| 2026-09-04 | ¥956.00 | +0.53% | ¥951.00 | ¥981.00 | ¥945.00 | 62.90K |
| 2026-09-03 | ¥951.00 | +0.53% | ¥946.00 | ¥956.00 | ¥940.00 | 9.80K |
| 2026-09-02 | ¥946.00 | +0.64% | ¥940.00 | ¥967.00 | ¥940.00 | 14.20K |
| 2026-09-01 | ¥940.00 | -1.88% | ¥959.00 | ¥989.00 | ¥940.00 | 48.70K |
| 2026-08-31 | ¥958.00 | +1.59% | ¥943.00 | ¥971.00 | ¥943.00 | 27.40K |
| 2026-08-28 | ¥943.00 | -0.32% | ¥936.00 | ¥953.00 | ¥929.00 | 18.90K |
| 2026-08-27 | ¥946.00 | -0.32% | ¥946.00 | ¥955.00 | ¥940.00 | 9.10K |
| 2026-08-26 | ¥949.00 | -0.63% | ¥948.00 | ¥956.00 | ¥946.00 | 4.10K |
| 2026-08-25 | ¥955.00 | +0.63% | ¥951.00 | ¥956.00 | ¥945.00 | 5.80K |
| 2026-08-24 | ¥949.00 | +0.85% | ¥940.00 | ¥957.00 | ¥937.00 | 16.80K |
| 2026-08-21 | ¥941.00 | -0.74% | ¥939.00 | ¥948.00 | ¥937.00 | 3.80K |
| 2026-08-20 | ¥948.00 | +1.83% | ¥931.00 | ¥948.00 | ¥931.00 | 10.30K |
| 2026-08-19 | ¥931.00 | 0.00% | ¥930.00 | ¥939.00 | ¥924.00 | 9.20K |
| 2026-08-18 | ¥931.00 | -1.17% | ¥934.00 | ¥942.00 | ¥931.00 | 6.60K |
| 2026-08-17 | ¥942.00 | 0.00% | ¥950.00 | ¥950.00 | ¥930.00 | 11.00K |
| 2026-08-14 | ¥942.00 | +2.50% | ¥921.00 | ¥949.00 | ¥920.00 | 19.50K |
| 2026-08-13 | ¥919.00 | +1.32% | ¥900.00 | ¥938.00 | ¥900.00 | 48.40K |
| 2026-08-12 | ¥907.00 | -9.12% | ¥1,000.00 | ¥1,015.00 | ¥890.00 | 108.00K |
| 2026-08-10 | ¥998.00 | +1.01% | ¥993.00 | ¥998.00 | ¥987.00 | 17.00K |
| 2026-08-07 | ¥988.00 | -0.40% | ¥993.00 | ¥993.00 | ¥980.00 | 12.80K |
| 2026-08-06 | ¥992.00 | +0.20% | ¥992.00 | ¥994.00 | ¥979.00 | 11.50K |
| 2026-08-05 | ¥990.00 | +1.23% | ¥980.00 | ¥993.00 | ¥975.00 | 13.80K |
| 2026-08-04 | ¥978.00 | +0.41% | ¥973.00 | ¥994.00 | ¥969.00 | 15.80K |
| 2026-08-03 | ¥974.00 | -1.42% | ¥979.00 | ¥988.00 | ¥950.00 | 17.10K |
| 2026-07-31 | ¥988.00 | +0.92% | ¥972.00 | ¥993.00 | ¥972.00 | 13.80K |
| 2026-07-30 | ¥979.00 | +1.24% | ¥966.00 | ¥983.00 | ¥960.00 | 11.60K |
| 2026-07-29 | ¥967.00 | -0.31% | ¥974.00 | ¥980.00 | ¥962.00 | 17.00K |
| 2026-07-28 | ¥970.00 | -2.71% | ¥984.00 | ¥989.00 | ¥970.00 | 7.60K |
| 2026-07-27 | ¥997.00 | +1.73% | ¥970.00 | ¥999.00 | ¥968.00 | 11.40K |
| 2026-07-24 | ¥980.00 | +0.20% | ¥970.00 | ¥980.00 | ¥963.00 | 16.20K |
| 2026-07-23 | ¥978.00 | -0.51% | ¥982.00 | ¥985.00 | ¥974.00 | 7.30K |
| 2026-07-22 | ¥983.00 | -1.21% | ¥991.00 | ¥998.00 | ¥975.00 | 13.20K |
| 2026-07-21 | ¥995.00 | +2.26% | ¥977.00 | ¥996.00 | ¥975.00 | 12.80K |
| 2026-07-17 | ¥973.00 | -2.01% | ¥981.00 | ¥983.00 | ¥956.00 | 29.60K |
| 2026-07-16 | ¥993.00 | -1.00% | ¥996.00 | ¥1,010.00 | ¥993.00 | 6.10K |
| 2026-07-15 | ¥1,003.00 | +1.52% | ¥1,003.00 | ¥1,003.00 | ¥988.00 | 17.10K |
| 2026-07-14 | ¥988.00 | -0.90% | ¥997.00 | ¥997.00 | ¥982.00 | 13.50K |
| 2026-07-13 | ¥997.00 | -0.20% | ¥1,001.00 | ¥1,019.00 | ¥977.00 | 27.00K |
| 2026-07-10 | ¥999.00 | +1.94% | ¥980.00 | ¥1,000.00 | ¥972.00 | 32.50K |
| 2026-07-09 | ¥980.00 | +0.62% | ¥974.00 | ¥983.00 | ¥969.00 | 8.40K |
| 2026-07-08 | ¥974.00 | -0.31% | ¥972.00 | ¥981.00 | ¥970.00 | 14.50K |
| 2026-07-07 | ¥977.00 | 0.00% | ¥987.00 | ¥987.00 | ¥970.00 | 24.40K |
| 2026-07-06 | ¥977.00 | +2.09% | ¥967.00 | ¥987.00 | ¥965.00 | 34.00K |
| 2026-07-03 | ¥957.00 | +1.48% | ¥948.00 | ¥965.00 | ¥944.00 | 26.60K |
| 2026-07-02 | ¥943.00 | -0.21% | ¥940.00 | ¥965.00 | ¥938.00 | 19.60K |
| 2026-07-01 | ¥945.00 | +0.21% | ¥950.00 | ¥952.00 | ¥937.00 | 15.50K |
| 2026-06-30 | ¥943.00 | -0.11% | ¥951.00 | ¥957.00 | ¥942.00 | 14.90K |
| 2026-06-29 | ¥944.00 | +2.94% | ¥932.00 | ¥950.00 | ¥927.00 | 28.30K |
| 2026-06-26 | ¥917.00 | +1.33% | ¥905.00 | ¥917.00 | ¥900.00 | 6.60K |
| 2026-06-25 | ¥905.00 | -0.77% | ¥912.00 | ¥918.00 | ¥903.00 | 5.70K |
| 2026-06-24 | ¥912.00 | +1.45% | ¥899.00 | ¥918.00 | ¥899.00 | 14.00K |
| 2026-06-23 | ¥899.00 | -3.85% | ¥923.00 | ¥926.00 | ¥885.00 | 32.20K |
| 2026-06-22 | ¥935.00 | +1.30% | ¥923.00 | ¥940.00 | ¥908.00 | 28.60K |
| 2026-06-19 | ¥923.00 | -1.28% | ¥930.00 | ¥939.00 | ¥908.00 | 20.50K |
| 2026-06-18 | ¥935.00 | +1.52% | ¥922.00 | ¥938.00 | ¥920.00 | 16.60K |
| 2026-06-17 | ¥921.00 | +1.66% | ¥901.00 | ¥934.00 | ¥901.00 | 9.20K |
| 2026-06-16 | ¥906.00 | -1.41% | ¥910.00 | ¥912.00 | ¥900.00 | 12.60K |
| 2026-06-15 | ¥919.00 | +3.14% | ¥906.00 | ¥926.00 | ¥906.00 | 13.70K |
| 2026-06-12 | ¥891.00 | +0.56% | ¥900.00 | ¥900.00 | ¥885.00 | 11.60K |
| 2026-06-11 | ¥886.00 | +0.11% | ¥880.00 | ¥894.00 | ¥878.00 | 27.70K |
| 2026-06-10 | ¥885.00 | -2.32% | ¥903.00 | ¥906.00 | ¥883.00 | 42.00K |
| 2026-06-09 | ¥906.00 | +1.00% | ¥900.00 | ¥910.00 | ¥900.00 | 18.90K |
| 2026-06-08 | ¥897.00 | -2.39% | ¥900.00 | ¥910.00 | ¥887.00 | 21.00K |
| 2026-06-05 | ¥919.00 | +3.37% | ¥885.00 | ¥923.00 | ¥885.00 | 23.20K |
| 2026-06-04 | ¥889.00 | -2.84% | ¥908.00 | ¥914.00 | ¥880.00 | 52.40K |
| 2026-06-03 | ¥915.00 | -0.33% | ¥920.00 | ¥926.00 | ¥911.00 | 19.10K |
| 2026-06-02 | ¥918.00 | -1.71% | ¥934.00 | ¥948.00 | ¥907.00 | 25.20K |
| 2026-06-01 | ¥934.00 | +0.97% | ¥928.00 | ¥950.00 | ¥916.00 | 24.50K |
| 2026-05-29 | ¥925.00 | +0.76% | ¥918.00 | ¥949.00 | ¥909.00 | 17.40K |
| 2026-05-28 | ¥918.00 | -2.55% | ¥933.00 | ¥952.00 | ¥909.00 | 28.70K |
| 2026-05-27 | ¥942.00 | +1.29% | ¥930.00 | ¥942.00 | ¥922.00 | 15.70K |
| 2026-05-26 | ¥930.00 | +1.64% | ¥917.00 | ¥930.00 | ¥905.00 | 16.80K |
| 2026-05-25 | ¥915.00 | -1.19% | ¥928.00 | ¥929.00 | ¥909.00 | 22.70K |