System D Inc.(3804) Historical

52 Week High Sep 16, 2025

2,503 JPY

52 Week Low Jan 30, 2025

1,378 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
Jan 29, 2026	1,716	1,716	1,716	1,716	+2	+0.12%	800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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