kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
525
JPY
+16
(+3.14%)
Oct 22, 11:13 am JST
3.46
USD
Oct 21, 10:13 pm EDT
Result
PTS
outside of trading hours
525.8
Oct 22, 11:09 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
509 JPY
52 Week Low Apr 7, 2025
293 JPY
Yearly High Oct 21, 2025
509 JPY
Yearly Low Apr 7, 2025
293 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 485 528 483 525 +42 +8.70% 161,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 424 -2.75% 429 125,500 12,600 135,400 10.75
Aug 29, 2025 436 -2.90% 448 427,300 20,100 123,100 6.12
Aug 22, 2025 449 +4.18% 441 152,200 20,700 111,500 5.39
Aug 15, 2025 431 -1.15% 434 74,200 11,200 73,400 6.55
Aug 8, 2025 436 +0.46% 433 85,800 7,300 65,200 8.93
Aug 1, 2025 434 +0.46% 432 48,700 5,800 90,900 15.67
Jul 25, 2025 432 +4.85% 427 106,400 5,600 89,900 16.05
Jul 18, 2025 412 +1.73% 415 145,500 5,200 89,800 17.27
Jul 11, 2025 405 +0.25% 399 54,100 4,800 62,800 13.08
Jul 4, 2025 404 +1.25% 403 65,400 5,000 60,400 12.08
Jun 27, 2025 399 +0.76% 393 100,900 5,000 62,300 12.46
Jun 20, 2025 396 +0.51% 396 32,000 3,800 61,700 16.24
Jun 13, 2025 394 +3.41% 392 183,600 3,900 62,800 16.10
Jun 6, 2025 381 +0.79% 378 36,400 4,100 86,100 21.00
1 2 3 4 5
...
15