kabutan

System D Inc.(3804) Historical

3804
TSE Standard
System D Inc.
2,019
JPY
-19
(-0.93%)
Dec 5, 9:00 am JST
13.01
USD
Dec 4, 7:00 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
2,503 JPY
52 Week Low Jan 28, 2025
1,360 JPY
Yearly High Sep 16, 2025
2,503 JPY
Yearly Low Jan 28, 2025
1,360 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,019 2,019 2,019 2,019 -19 -0.93% 100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,039 2,039 2,016 2,038 +23 +1.14% 700
Dec 3, 2025 2,034 2,034 2,015 2,015 -33 -1.61% 300
Dec 2, 2025 2,043 2,051 2,002 2,048 -5 -0.24% 1,100
Dec 1, 2025 1,999 2,054 1,968 2,053 +53 +2.65% 5,600
Nov 28, 2025 2,008 2,008 1,970 2,000 -23 -1.14% 2,100
Nov 27, 2025 1,982 2,023 1,945 2,023 +32 +1.61% 6,000
Nov 26, 2025 2,002 2,048 1,983 1,991 -12 -0.60% 5,000
Nov 25, 2025 2,004 2,004 1,966 2,003 +36 +1.83% 7,100
Nov 21, 2025 1,937 1,967 1,931 1,967 -3 -0.15% 700
Nov 20, 2025 1,950 1,970 1,950 1,970 0 0.00% 1,500
Nov 19, 2025 1,935 1,970 1,935 1,970 +20 +1.03% 300
Nov 18, 2025 1,950 1,950 1,950 1,950 0 0.00% 600
Nov 17, 2025 1,936 1,959 1,936 1,950 +7 +0.36% 1,400
Nov 14, 2025 1,942 1,975 1,942 1,943 -37 -1.87% 600
Nov 13, 2025 1,994 2,005 1,960 1,980 0 0.00% 3,900
Nov 12, 2025 1,969 1,980 1,940 1,980 +5 +0.25% 400
Nov 11, 2025 1,969 1,975 1,969 1,975 +6 +0.30% 300
Nov 10, 2025 1,989 2,009 1,969 1,969 -2 -0.10% 800
Nov 7, 2025 1,951 1,971 1,937 1,971 ー ー% 400
Nov 6, 2025 ー ー ー 1,971 ー ー 0