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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 616 642 552 554 -29 -4.97% 28,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 583 598 570 583 0 0.00% 18,900
Apr 17, 2026 591 599 571 583 -8 -1.35% 19,500
Apr 10, 2026 569 596 556 591 +35 +6.29% 21,600
Apr 3, 2026 575 575 537 556 -19 -3.30% 27,000
Mar 27, 2026 522 613 497 575 +51 +9.73% 141,301
Mar 19, 2026 529 554 499 524 +1 +0.19% 32,400
Mar 13, 2026 482 523 477 523 +34 +6.95% 18,600
Mar 6, 2026 522 540 489 489 -45 -8.43% 10,500
Feb 27, 2026 509 558 506 534 +22 +4.30% 43,800
Feb 20, 2026 533 533 477 512 -24 -4.48% 42,900
Feb 13, 2026 554 554 533 536 -24 -4.29% 24,600
Feb 6, 2026 568 573 560 560 -6 -1.06% 6,000
Jan 30, 2026 571 571 559 566 -5 -0.88% 3,600
Jan 23, 2026 570 572 566 571 -8 -1.38% 6,600
Jan 16, 2026 578 584 568 579 0 0.00% 13,800
Jan 9, 2026 575 586 575 579 -1 -0.17% 14,100
Dec 30, 2025 581 586 574 580 -3 -0.51% 10,800
Dec 26, 2025 633 633 583 583 -52 -8.19% 57,901
Dec 19, 2025 679 686 628 635 -43 -6.34% 78,001
Dec 12, 2025 667 682 653 678 +11 +1.65% 26,100