System Integrator Corp.(3826) Historical

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
Jan 29, 2026	508	508	500	503	0	0.00%	9,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	504	504	498	503	0	0.00%	6,100
Jan 27, 2026	505	505	499	503	+4	+0.80%	9,700
Jan 26, 2026	505	505	498	499	-3	-0.60%	18,800
Jan 23, 2026	496	505	491	502	+6	+1.21%	31,300
Jan 22, 2026	497	497	491	496	+2	+0.40%	7,800
Jan 21, 2026	495	495	489	494	-6	-1.20%	14,000
Jan 20, 2026	508	508	497	500	-8	-1.57%	16,000
Jan 19, 2026	508	508	500	508	+8	+1.60%	24,200
Jan 16, 2026	497	503	491	500	-7	-1.38%	42,200
Jan 15, 2026	500	510	490	507	+24	+4.97%	103,300
Jan 14, 2026	483	492	480	483	+6	+1.26%	40,800
Jan 13, 2026	481	484	477	477	-3	-0.62%	43,900
Jan 9, 2026	474	480	474	480	+3	+0.63%	7,200
Jan 8, 2026	480	480	474	477	-4	-0.83%	9,900
Jan 7, 2026	474	481	471	481	+8	+1.69%	21,400
Jan 6, 2026	480	483	472	473	+17	+3.73%	37,300
Jan 5, 2026	450	460	449	456	+10	+2.24%	31,300
Dec 30, 2025	440	446	438	446	+5	+1.13%	8,400
Dec 29, 2025	444	445	440	441	+5	+1.15%	7,100
Dec 26, 2025	444	445	436	436	-5	-1.13%	12,300