kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
487
JPY
-1
(-0.20%)
Oct 31, 3:30 pm JST
3.16
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
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
Oct 31, 2025 488 491 485 487 -1 -0.20% 15,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 490 492 486 488 -2 -0.41% 19,900
Oct 29, 2025 490 492 485 490 -1 -0.20% 28,500
Oct 28, 2025 492 499 491 491 -3 -0.61% 19,700
Oct 27, 2025 498 505 494 494 +2 +0.41% 35,000
Oct 24, 2025 501 502 490 492 -13 -2.57% 48,000
Oct 23, 2025 538 538 494 505 -35 -6.48% 167,800
Oct 22, 2025 516 542 513 540 +31 +6.09% 143,300
Oct 21, 2025 490 509 490 509 +19 +3.88% 67,000
Oct 20, 2025 485 494 483 490 +7 +1.45% 29,100
Oct 17, 2025 490 496 475 483 -5 -1.02% 26,700
Oct 16, 2025 480 488 475 488 +12 +2.52% 58,800
Oct 15, 2025 472 482 466 476 +4 +0.85% 59,100
Oct 14, 2025 475 478 468 472 -4 -0.84% 21,400
Oct 10, 2025 477 479 475 476 -1 -0.21% 20,400
Oct 9, 2025 477 481 472 477 0 0.00% 37,500
Oct 8, 2025 478 481 473 477 0 0.00% 44,400
Oct 7, 2025 457 481 457 477 +20 +4.38% 68,500
Oct 6, 2025 450 463 443 457 +11 +2.47% 49,500
Oct 3, 2025 439 458 437 446 +6 +1.36% 118,700
Oct 2, 2025 437 440 437 440 +2 +0.46% 3,100