System D Inc.(3804) Historical

52 Week High Sep 16, 2025

2,503 JPY

52 Week Low Feb 19, 2026

1,432 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
Mar 16, 2026	1,590	1,591	1,590	1,590	+18	+1.15%	800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,449	1,572	1,432	1,572	+102	+6.94%	6,200
Mar 6, 2026	1,569	1,621	1,470	1,470	-134	-8.35%	3,500
Feb 27, 2026	1,529	1,677	1,521	1,604	+66	+4.29%	14,600
Feb 20, 2026	1,600	1,600	1,432	1,538	-73	-4.53%	14,300
Feb 13, 2026	1,664	1,664	1,602	1,611	-70	-4.16%	8,200
Feb 6, 2026	1,705	1,721	1,681	1,681	-20	-1.18%	2,000
Jan 30, 2026	1,716	1,716	1,680	1,701	-13	-0.76%	1,200
Jan 23, 2026	1,712	1,718	1,701	1,714	-24	-1.38%	2,200
Jan 16, 2026	1,737	1,753	1,707	1,738	-2	-0.11%	4,600
Jan 9, 2026	1,728	1,759	1,727	1,740	-1	-0.06%	4,700
Dec 30, 2025	1,744	1,760	1,723	1,741	-9	-0.51%	3,600
Dec 26, 2025	1,900	1,900	1,750	1,750	-156	-8.18%	19,300
Dec 19, 2025	2,039	2,060	1,885	1,906	-129	-6.34%	26,000
Dec 12, 2025	2,004	2,049	1,962	2,035	+32	+1.60%	8,700
Dec 5, 2025	1,999	2,054	1,968	2,003	+3	+0.15%	8,800
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