kabutan

System D Inc.(3804) Historical

3804
TSE Standard
System D Inc.
1,581
JPY
+9
(+0.57%)
Mar 16, 10:39 am JST
9.92
USD
Mar 15, 9:39 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
2,503 JPY
52 Week Low Feb 19, 2026
1,432 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
Mar 16, 2026 1,590 1,591 1,581 1,581 +9 +0.57% 900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,500 1,572 1,499 1,572 +70 +4.66% 3,000
Mar 12, 2026 1,502 1,502 1,502 1,502 +1 +0.07% 200
Mar 11, 2026 1,479 1,501 1,479 1,501 +30 +2.04% 400
Mar 10, 2026 1,478 1,479 1,450 1,471 +20 +1.38% 700
Mar 9, 2026 1,449 1,461 1,432 1,451 -19 -1.29% 1,900
Mar 6, 2026 1,525 1,525 1,470 1,470 -47 -3.10% 400
Mar 5, 2026 1,548 1,548 1,517 1,517 -28 -1.81% 200
Mar 4, 2026 1,560 1,589 1,516 1,545 -39 -2.46% 1,300
Mar 3, 2026 1,580 1,617 1,566 1,584 +3 +0.19% 1,000
Mar 2, 2026 1,569 1,621 1,569 1,581 -23 -1.43% 600
Feb 27, 2026 1,582 1,647 1,578 1,604 -13 -0.80% 2,500
Feb 26, 2026 1,676 1,677 1,579 1,617 +53 +3.39% 7,800
Feb 25, 2026 1,547 1,584 1,544 1,564 +20 +1.30% 3,000
Feb 24, 2026 1,529 1,544 1,521 1,544 +6 +0.39% 1,300
Feb 20, 2026 1,516 1,547 1,516 1,538 +30 +1.99% 1,200
Feb 19, 2026 1,504 1,513 1,432 1,508 +2 +0.13% 5,700
Feb 18, 2026 1,508 1,508 1,506 1,506 -1 -0.07% 700
Feb 17, 2026 1,532 1,572 1,507 1,507 -28 -1.82% 1,100
Feb 16, 2026 1,600 1,600 1,531 1,535 -76 -4.72% 5,600
Feb 13, 2026 1,602 1,611 1,602 1,611 -1 -0.06% 700