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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	505	508	498	503	+1	+0.20%	53,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	502	+0.40%	499	93,300	5,700	339,200	59.51
Jan 16, 2026	500	+4.17%	493	230,200	5,000	341,900	68.38
Jan 9, 2026	480	+7.62%	470	107,100	5,600	314,000	56.07
Dec 30, 2025	446	+2.29%	441	15,500	ー	ー	ー
Dec 26, 2025	436	+3.56%	436	71,400	5,300	290,300	54.77
Dec 19, 2025	421	-5.39%	427	111,700	5,600	294,700	52.63
Dec 12, 2025	445	-0.22%	455	100,100	8,500	291,400	34.28
Dec 5, 2025	446	-1.76%	450	25,600	9,500	277,500	29.21
Nov 28, 2025	454	+2.02%	449	41,200	11,300	272,300	24.10
Nov 21, 2025	445	-3.68%	446	55,500	12,800	267,600	20.91
Nov 14, 2025	462	-2.12%	462	52,400	15,600	258,400	16.56
Nov 7, 2025	472	-3.08%	468	198,200	16,400	253,900	15.48
Oct 31, 2025	487	-1.02%	492	118,300	18,000	312,200	17.34
Oct 24, 2025	492	+1.86%	510	455,200	12,600	298,400	23.68
Oct 17, 2025	483	+1.47%	479	166,000	6,700	163,600	24.42
Oct 10, 2025	476	+6.73%	471	220,300	7,900	162,900	20.62
Oct 3, 2025	446	0.00%	445	183,200	6,300	131,100	20.81
Sep 26, 2025	446	+0.90%	444	76,500	9,100	138,500	15.22
Sep 19, 2025	442	-0.67%	443	61,400	9,200	117,500	12.77
Sep 12, 2025	445	+4.95%	441	111,600	9,300	120,300	12.94