kabutan

Systena Corporation(2317) Historical

2317
TSE Prime
Systena Corporation
427
JPY
-9
(-2.06%)
Apr 30, 11:30 am JST
2.66
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
427.3
Apr 30, 11:29 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 430 437 425 427 -7 -1.61% 3,326,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 448 449 431 434 -11 -2.47% 4,707,700
Apr 17, 2026 410 447 408 445 +32 +7.75% 5,401,100
Apr 10, 2026 424 435 411 413 -6 -1.43% 4,101,200
Apr 3, 2026 399 424 396 419 0 0.00% 4,227,400
Mar 27, 2026 411 424 407 419 +1 +0.24% 4,920,500
Mar 19, 2026 419 426 416 418 -1 -0.24% 3,221,100
Mar 13, 2026 412 432 412 419 -9 -2.10% 4,650,600
Mar 6, 2026 428 435 406 428 -14 -3.17% 7,513,400
Feb 27, 2026 420 442 408 442 +10 +2.31% 6,301,200
Feb 20, 2026 425 440 422 432 +7 +1.65% 6,187,300
Feb 13, 2026 447 458 425 425 -10 -2.30% 8,374,500
Feb 6, 2026 511 511 430 435 -73 -14.37% 12,427,100
Jan 30, 2026 517 527 501 508 -10 -1.93% 6,272,400
Jan 23, 2026 522 528 510 518 -3 -0.58% 4,080,400
Jan 16, 2026 521 526 510 521 +5 +0.97% 3,267,100
Jan 9, 2026 519 527 512 516 +2 +0.39% 3,470,800
Dec 30, 2025 525 525 514 514 -11 -2.10% 1,012,000
Dec 26, 2025 532 533 516 525 0 0.00% 2,264,100
Dec 19, 2025 532 534 515 525 -13 -2.42% 3,295,500
Dec 12, 2025 513 547 509 538 +35 +6.96% 5,602,300