kabutan

System D Inc.(3804) Historical

3804
TSE Standard
System D Inc.
2,003
JPY
-35
(-1.72%)
Dec 5, 1:40 pm JST
12.92
USD
Dec 4, 11:40 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,999 2,054 1,968 2,003 +3 +0.15% 8,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,004 2,048 1,945 2,000 +33 +1.68% 20,200
Nov 21, 2025 1,936 1,970 1,931 1,967 +24 +1.24% 4,500
Nov 14, 2025 1,989 2,009 1,940 1,943 -28 -1.42% 6,000
Nov 7, 2025 1,951 1,995 1,937 1,971 +20 +1.03% 2,500
Oct 31, 2025 2,114 2,138 1,951 1,951 -163 -7.71% 11,000
Oct 24, 2025 2,011 2,144 1,977 2,114 +139 +7.04% 19,600
Oct 17, 2025 1,929 2,036 1,885 1,975 +46 +2.38% 11,400
Oct 10, 2025 1,921 1,973 1,884 1,929 +9 +0.47% 5,600
Oct 3, 2025 2,000 2,000 1,824 1,920 -65 -3.27% 13,100
Sep 26, 2025 2,061 2,061 1,960 1,985 -57 -2.79% 8,300
Sep 19, 2025 2,310 2,503 2,042 2,042 -218 -9.65% 59,100
Sep 12, 2025 2,100 2,281 2,087 2,260 +160 +7.62% 13,600
Sep 5, 2025 2,088 2,100 2,025 2,100 +25 +1.20% 2,600
Aug 29, 2025 2,099 2,111 2,045 2,075 +26 +1.27% 6,900
Aug 22, 2025 2,070 2,070 1,940 2,049 -21 -1.01% 6,700
Aug 15, 2025 2,202 2,208 2,070 2,070 -132 -5.99% 4,100
Aug 8, 2025 2,255 2,319 2,202 2,202 -48 -2.13% 2,600
Aug 1, 2025 2,402 2,402 2,250 2,250 -150 -6.25% 6,600
Jul 25, 2025 2,060 2,400 2,060 2,400 +340 +16.50% 13,500
Jul 18, 2025 2,122 2,199 1,988 2,060 -15 -0.72% 20,400