System Integrator Corp.(3826) Historical

52 Week High Oct 22, 2025

542 JPY

52 Week Low May 1, 2025

361 JPY

Yearly High Feb 10, 2026

530 JPY

Yearly Low Mar 23, 2026

421 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	451	455	451	454	-2	-0.44%	5,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	446	456	443	456	+10	+2.24%	10,500
Apr 27, 2026	453	453	445	446	-2	-0.45%	6,800
Apr 24, 2026	449	458	448	448	-1	-0.22%	10,900
Apr 23, 2026	457	463	449	449	-8	-1.75%	22,000
Apr 22, 2026	458	458	457	457	-1	-0.22%	4,200
Apr 21, 2026	462	464	458	458	-2	-0.43%	4,800
Apr 20, 2026	457	460	457	460	+3	+0.66%	9,300
Apr 17, 2026	460	462	457	457	-3	-0.65%	9,800
Apr 16, 2026	464	464	456	460	-4	-0.86%	29,600
Apr 15, 2026	490	490	450	464	-18	-3.73%	64,700
Apr 14, 2026	471	484	471	482	+12	+2.55%	37,400
Apr 13, 2026	462	470	462	470	+3	+0.64%	11,300
Apr 10, 2026	471	471	467	467	-5	-1.06%	10,100
Apr 9, 2026	472	472	468	472	+2	+0.43%	13,900
Apr 8, 2026	468	470	462	470	+2	+0.43%	19,400
Apr 7, 2026	468	473	462	468	+3	+0.65%	15,600
Apr 6, 2026	457	466	452	465	+11	+2.42%	18,400
Apr 3, 2026	450	454	450	454	+4	+0.89%	7,200
Apr 2, 2026	453	458	450	450	0	0.00%	15,100
Apr 1, 2026	442	450	442	450	+14	+3.21%	5,700