kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
464
JPY
-11
(-2.32%)
Mar 13, 3:30 pm JST
2.91
USD
Mar 13, 2:30 am EDT
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
Mar 13, 2026 467 476 464 464 -11 -2.32% 12,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 470 479 470 475 0 0.00% 19,100
Mar 11, 2026 476 485 470 475 +5 +1.06% 32,300
Mar 10, 2026 468 477 462 470 +16 +3.52% 32,900
Mar 9, 2026 465 465 451 454 -24 -5.02% 19,400
Mar 6, 2026 478 478 467 478 -3 -0.62% 18,500
Mar 5, 2026 458 481 458 481 +28 +6.18% 29,400
Mar 4, 2026 480 481 448 453 -42 -8.48% 67,300
Mar 3, 2026 501 501 494 495 -6 -1.20% 18,200
Mar 2, 2026 502 504 499 501 -11 -2.15% 22,800
Feb 27, 2026 510 512 504 512 +5 +0.99% 20,800
Feb 26, 2026 515 515 504 507 -9 -1.74% 26,700
Feb 25, 2026 519 519 513 516 -4 -0.77% 56,400
Feb 24, 2026 521 523 514 520 +6 +1.17% 17,300
Feb 20, 2026 518 520 510 514 -5 -0.96% 14,000
Feb 19, 2026 522 522 517 519 +1 +0.19% 6,200
Feb 18, 2026 525 525 517 518 -2 -0.38% 5,800
Feb 17, 2026 524 526 518 520 +8 +1.56% 18,300
Feb 16, 2026 516 516 512 512 -2 -0.39% 11,900
Feb 13, 2026 527 527 514 514 -10 -1.91% 15,600
Feb 12, 2026 528 528 520 524 -5 -0.95% 11,700