kabutan

Systena Corporation(2317) Historical

2317
TSE Prime
Systena Corporation
538
JPY
+27
(+5.28%)
Dec 12, 3:30 pm JST
3.45
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
545
Dec 12, 11:38 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
555 JPY
52 Week Low Apr 7, 2025
312 JPY
Yearly High Oct 31, 2025
555 JPY
Yearly Low Apr 7, 2025
312 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 531 547 526 538 +27 +5.28% 2,798,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 520 522 509 511 -8 -1.54% 660,600
Dec 10, 2025 520 523 512 519 0 0.00% 709,600
Dec 9, 2025 515 519 509 519 +3 +0.58% 708,700
Dec 8, 2025 513 522 510 516 +13 +2.58% 724,500
Dec 5, 2025 510 515 503 503 -12 -2.33% 805,500
Dec 4, 2025 512 518 512 515 +6 +1.18% 613,900
Dec 3, 2025 519 520 509 509 -8 -1.55% 616,800
Dec 2, 2025 519 521 513 517 -1 -0.19% 447,700
Dec 1, 2025 525 529 516 518 -6 -1.15% 755,300
Nov 28, 2025 519 530 518 524 +4 +0.77% 1,300,100
Nov 27, 2025 513 521 513 520 +8 +1.56% 614,500
Nov 26, 2025 513 513 509 512 +5 +0.99% 449,900
Nov 25, 2025 523 526 507 507 -16 -3.06% 776,800
Nov 21, 2025 495 523 495 523 +29 +5.87% 1,169,600
Nov 20, 2025 502 504 494 494 0 0.00% 790,800
Nov 19, 2025 491 498 488 494 -1 -0.20% 827,700
Nov 18, 2025 502 504 492 495 -10 -1.98% 803,300
Nov 17, 2025 510 512 503 505 -7 -1.37% 657,300
Nov 14, 2025 514 518 510 512 -2 -0.39% 651,000
Nov 13, 2025 523 528 514 514 -7 -1.34% 801,500