kabutan

Systena Corporation(2317) Historical

2317
TSE Prime
Systena Corporation
511
JPY
-9
(-1.73%)
Jan 29, 3:30 pm JST
3.34
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
509.1
Jan 29, 3:24 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
Jan 29, 2026 513 519 501 511 -9 -1.73% 1,490,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 510 527 509 520 +15 +2.97% 2,296,100
Jan 27, 2026 508 510 501 505 -4 -0.79% 885,000
Jan 26, 2026 517 518 508 509 -9 -1.74% 882,200
Jan 23, 2026 514 523 513 518 +4 +0.78% 654,000
Jan 22, 2026 517 517 511 514 +4 +0.78% 657,200
Jan 21, 2026 514 518 510 510 -9 -1.73% 955,400
Jan 20, 2026 516 528 512 519 +1 +0.19% 1,184,500
Jan 19, 2026 522 527 518 518 -3 -0.58% 629,300
Jan 16, 2026 515 522 510 521 +3 +0.58% 827,900
Jan 15, 2026 524 525 514 518 -3 -0.58% 1,123,500
Jan 14, 2026 522 526 518 521 0 0.00% 700,600
Jan 13, 2026 521 522 516 521 +5 +0.97% 615,100
Jan 9, 2026 523 527 514 516 -3 -0.58% 538,000
Jan 8, 2026 514 520 513 519 +4 +0.78% 730,000
Jan 7, 2026 517 521 513 515 -7 -1.34% 624,500
Jan 6, 2026 519 525 517 522 +7 +1.36% 689,300
Jan 5, 2026 519 522 512 515 +1 +0.19% 889,000
Dec 30, 2025 520 520 514 514 -4 -0.77% 337,500
Dec 29, 2025 525 525 514 518 -7 -1.33% 674,500
Dec 26, 2025 521 527 521 525 +4 +0.77% 438,200