kabutan

System D Inc.(3804) Historical

3804
TSE Standard
System D Inc.
555
JPY
-44
(-7.35%)
Apr 30, 12:32 pm JST
3.46
USD
Apr 29, 11:32 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 575 642 477 555 -25 -4.31% 474,405

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 488 834 453 580 +99 +20.58% 2,181,922
2024 444 509 363 481 +37 +8.33% 2,744,727
2023 483 486 416 444 -39 -8.07% 2,343,623
2022 433 512 333 483 +42 +9.52% 11,019,110
2021 525 583 383 441 -79 -15.19% 26,696,367
2020 379 750 211 520 +130 +33.33% 54,665,346
2019 163 428 157 390 +218 +126.74% 48,400,383
2018 165 331 158 172 +9 +5.52% 59,145,890
2017 101 230 97 163 +62 +61.39% 70,746,106
2016 96 138 71 101 +5 +5.21% 26,727,867
2015 89 168 82 96 +9 +10.34% 36,356,163
2014 140 161 63 87 -76 -46.63% 58,198,181
2013 35 172 35 163 +128 +365.71% 65,668,256
2012 28 62 28 35 +7 +25.00% 26,098,461
2011 48 67 27 28 -20 -41.67% 17,181,172
2010 27 69 23 48 +20 +71.43% 35,893,558
2009 28 37 23 28 0 0.00% 3,523,835
2008 66 67 20 28 -37 -56.92% 5,863,859
2007 134 145 61 65 -68 -51.13% 9,738,097
2006 483 533 128 133 ー% 64,218,041