kabutan

System D Inc.(3804) Historical

3804
TSE Standard
System D Inc.
569
JPY
-30
(-5.01%)
Apr 30, 10:15 am JST
3.55
USD
Apr 29, 9:15 pm EDT
Result
PTS
outside of trading hours
565
Apr 30, 10:16 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 616 642 563 569 -14 -2.40% 28,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 583 0.00% 584 18,900 0 33,600 ー
Apr 17, 2026 583 -1.35% 591 19,500 0 35,200 ー
Apr 10, 2026 591 +6.29% 580 21,600 0 35,500 ー
Apr 3, 2026 556 -3.30% 557 27,000 0 39,300 ー
Mar 27, 2026 575 +9.73% 574 141,301 300 40,600 135.33
Mar 19, 2026 524 +0.19% 529 32,400 0 34,700 ー
Mar 13, 2026 523 +6.95% 497 18,600 0 34,900 ー
Mar 6, 2026 489 -8.43% 518 10,500 0 34,000 ー
Feb 27, 2026 534 +4.30% 538 43,800 0 34,300 ー
Feb 20, 2026 512 -4.48% 511 42,900 0 35,800 ー
Feb 13, 2026 536 -4.29% 541 24,600 0 37,000 ー
Feb 6, 2026 560 -1.06% 565 6,000 0 37,100 ー
Jan 30, 2026 566 -0.88% 569 3,600 0 36,100 ー
Jan 23, 2026 571 -1.38% 570 6,600 0 36,400 ー
Jan 16, 2026 579 0.00% 575 13,800 0 36,400 ー
Jan 9, 2026 579 -0.17% 581 14,100 0 36,300 ー
Dec 30, 2025 580 -0.51% 581 10,800 ー ー ー
Dec 26, 2025 583 -8.19% 606 57,901 0 37,200 ー
Dec 19, 2025 635 -6.34% 659 78,001 0 39,300 ー
Dec 12, 2025 678 +1.65% 672 26,100 0 43,000 ー