kabutan

System D Inc.(3804) Historical

3804
TSE Standard
System D Inc.
554
JPY
-45
(-7.51%)
Apr 30, 10:56 am JST
3.45
USD
Apr 29, 9:56 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 546 642 537 554 +8 +1.47% 98,201

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 522 613 477 546 +12 +2.25% 220,502
Feb, 2026 568 573 477 534 -32 -5.65% 117,301
Jan, 2026 575 586 559 566 -14 -2.41% 38,100
Dec, 2025 666 686 574 580 -86 -12.91% 199,202
Nov, 2025 650 682 643 666 +16 +2.46% 99,601
Oct, 2025 665 714 607 650 -12 -1.81% 173,402
Sep, 2025 695 834 653 662 -29 -4.20% 259,503
Aug, 2025 750 772 646 691 -60 -7.99% 61,801
Jul, 2025 765 800 662 751 -13 -1.70% 211,202
Jun, 2025 599 764 584 764 +177 +30.15% 421,804
May, 2025 584 609 581 587 -5 -0.84% 75,901
Apr, 2025 551 619 499 592 +28 +4.96% 194,102
Mar, 2025 531 585 502 564 +33 +6.21% 227,702
Feb, 2025 468 539 466 531 +63 +13.46% 173,102
Jan, 2025 488 506 453 468 -13 -2.70% 84,601
Dec, 2024 474 499 456 481 -3 -0.62% 216,002
Nov, 2024 449 487 443 484 +41 +9.26% 63,901
Oct, 2024 472 473 443 443 -39 -8.09% 60,001
Sep, 2024 492 509 474 482 -9 -1.83% 293,403
Aug, 2024 466 499 439 491 +25 +5.36% 431,104