kabutan

Systena Corporation(2317) Historical

2317
TSE Prime
Systena Corporation
428
JPY
-8
(-1.83%)
Apr 30, 10:29 am JST
2.67
USD
Apr 29, 9:29 pm EDT
Result
PTS
outside of trading hours
428.6
Apr 30, 10:29 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
555 JPY
52 Week Low May 1, 2025
365 JPY
Yearly High Jan 20, 2026
528 JPY
Yearly Low Mar 30, 2026
396 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 428 429 426 428 -8 -1.83% 324,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 430 437 428 436 +8 +1.87% 941,800
Apr 27, 2026 430 433 425 428 -6 -1.38% 2,028,100
Apr 24, 2026 433 437 431 434 -4 -0.91% 891,600
Apr 23, 2026 440 441 434 438 -4 -0.90% 1,058,800
Apr 22, 2026 446 447 440 442 0 0.00% 726,900
Apr 21, 2026 446 448 438 442 +3 +0.68% 986,800
Apr 20, 2026 448 449 435 439 -6 -1.35% 1,043,600
Apr 17, 2026 436 447 436 445 +13 +3.01% 1,481,700
Apr 16, 2026 441 444 432 432 +3 +0.70% 1,125,800
Apr 15, 2026 423 436 422 429 +7 +1.66% 1,229,500
Apr 14, 2026 423 424 420 422 +8 +1.93% 681,200
Apr 13, 2026 410 415 408 414 +1 +0.24% 882,900
Apr 10, 2026 419 421 411 413 -8 -1.90% 1,326,500
Apr 9, 2026 430 431 421 421 -12 -2.77% 672,700
Apr 8, 2026 433 435 430 433 +7 +1.64% 862,500
Apr 7, 2026 424 429 423 426 +2 +0.47% 707,700
Apr 6, 2026 424 425 420 424 +5 +1.19% 531,800
Apr 3, 2026 419 422 418 419 +2 +0.48% 575,100
Apr 2, 2026 423 424 414 417 -5 -1.18% 718,900
Apr 1, 2026 420 422 416 422 +9 +2.18% 683,700