kabutan

SYSTEMS DESIGN Co.,Ltd.(3766) Historical

3766
TSE Standard
SYSTEMS DESIGN Co.,Ltd.
1,253
JPY
+26
(+2.12%)
Apr 30, 10:19 am JST
7.81
USD
Apr 29, 9:19 pm EDT
Result
PTS
outside of trading hours
1,253
Apr 30, 10:51 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
1,450 JPY
52 Week Low May 1, 2025
962 JPY
Yearly High Jan 23, 2026
1,450 JPY
Yearly Low Mar 31, 2026
1,161 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,254 1,254 1,250 1,253 +26 +2.12% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,257 1,257 1,221 1,227 0 0.00% 600
Apr 27, 2026 1,222 1,227 1,222 1,227 +11 +0.90% 700
Apr 24, 2026 1,249 1,249 1,213 1,216 -14 -1.14% 2,400
Apr 23, 2026 1,195 1,243 1,192 1,230 ー ー% 2,700
Apr 22, 2026 ー ー ー 1,195 ー ー 0
Apr 21, 2026 ー ー ー 1,195 ー ー 0
Apr 20, 2026 1,210 1,210 1,193 1,195 -14 -1.16% 500
Apr 17, 2026 1,210 1,226 1,203 1,209 -11 -0.90% 1,600
Apr 16, 2026 1,219 1,220 1,219 1,220 +7 +0.58% 2,500
Apr 15, 2026 1,211 1,213 1,211 1,213 +2 +0.17% 200
Apr 14, 2026 1,210 1,211 1,210 1,211 +8 +0.67% 500
Apr 13, 2026 1,203 1,203 1,203 1,203 -19 -1.55% 100
Apr 10, 2026 1,219 1,222 1,201 1,222 +4 +0.33% 500
Apr 9, 2026 1,228 1,228 1,218 1,218 -6 -0.49% 200
Apr 8, 2026 1,228 1,228 1,198 1,224 +2 +0.16% 2,300
Apr 7, 2026 1,219 1,222 1,219 1,222 +22 +1.83% 900
Apr 6, 2026 1,184 1,203 1,179 1,200 +24 +2.04% 1,600
Apr 3, 2026 1,177 1,177 1,176 1,176 -8 -0.68% 200
Apr 2, 2026 1,206 1,206 1,161 1,184 -20 -1.66% 4,500
Apr 1, 2026 1,195 1,204 1,187 1,204 +9 +0.75% 1,100