kabutan

System D Inc.(3804) Historical

3804
TSE Standard
System D Inc.
561
JPY
-38
(-6.34%)
Apr 30, 2:59 pm JST
3.49
USD
Apr 30, 2:16 am EDT
Result
PTS
outside of trading hours
555
Apr 30, 2:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
834 JPY
52 Week Low Feb 19, 2026
477 JPY
Yearly High Apr 28, 2026
642 JPY
Yearly Low Feb 19, 2026
477 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 569 573 552 561 -38 -6.34% 3,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 640 642 563 599 -20 -3.23% 7,800
Apr 27, 2026 616 631 597 619 +36 +6.17% 18,900
Apr 24, 2026 570 598 570 583 +3 +0.52% 13,200
Apr 23, 2026 582 582 579 580 -2 -0.34% 1,500
Apr 22, 2026 582 582 582 582 +9 +1.57% 300
Apr 21, 2026 575 577 573 573 -4 -0.69% 1,500
Apr 20, 2026 583 583 576 577 -6 -1.03% 2,400
Apr 17, 2026 586 595 571 583 -3 -0.51% 3,000
Apr 16, 2026 598 598 586 586 -7 -1.18% 4,500
Apr 15, 2026 590 597 590 593 +3 +0.51% 1,800
Apr 14, 2026 599 599 586 590 -9 -1.50% 2,400
Apr 13, 2026 591 599 591 599 +8 +1.35% 7,800
Apr 10, 2026 581 596 581 591 +9 +1.55% 3,900
Apr 9, 2026 579 591 579 582 +3 +0.52% 7,200
Apr 8, 2026 583 583 573 579 +18 +3.21% 4,500
Apr 7, 2026 562 562 561 561 -11 -1.92% 2,100
Apr 6, 2026 569 573 556 572 +16 +2.88% 3,900
Apr 3, 2026 572 572 556 556 +8 +1.46% 2,400
Apr 2, 2026 545 551 545 548 +4 +0.74% 4,200
Apr 1, 2026 546 548 537 544 -2 -0.37% 2,700