kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
445
JPY
-7
(-1.55%)
Dec 12, 3:30 pm JST
2.85
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 22, 2025
542 JPY
52 Week Low Apr 7, 2025
293 JPY
Yearly High Oct 22, 2025
542 JPY
Yearly Low Apr 7, 2025
293 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 454 454 441 445 -7 -1.55% 18,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 454 454 445 452 -2 -0.44% 17,200
Dec 10, 2025 455 461 454 454 -5 -1.09% 11,200
Dec 9, 2025 465 470 455 459 -1 -0.22% 21,900
Dec 8, 2025 453 464 448 460 +14 +3.14% 31,000
Dec 5, 2025 446 447 446 446 0 0.00% 1,200
Dec 4, 2025 451 452 445 446 -5 -1.11% 5,600
Dec 3, 2025 449 451 447 451 +3 +0.67% 3,300
Dec 2, 2025 452 453 448 448 -5 -1.10% 7,000
Dec 1, 2025 454 455 450 453 -1 -0.22% 8,500
Nov 28, 2025 450 454 449 454 +4 +0.89% 4,300
Nov 27, 2025 452 452 444 450 0 0.00% 7,100
Nov 26, 2025 449 456 446 450 +3 +0.67% 22,700
Nov 25, 2025 448 450 444 447 +2 +0.45% 7,100
Nov 21, 2025 440 446 438 445 -1 -0.22% 12,100
Nov 20, 2025 448 451 444 446 -1 -0.22% 6,400
Nov 19, 2025 442 449 442 447 0 0.00% 5,000
Nov 18, 2025 451 451 441 447 -6 -1.32% 20,400
Nov 17, 2025 460 460 453 453 -9 -1.95% 11,600
Nov 14, 2025 461 464 460 462 -2 -0.43% 8,200
Nov 13, 2025 462 470 462 464 -1 -0.22% 8,200