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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	453	456	443	455	+7	+1.56%	22,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	448	-1.97%	454	51,200	2,600	204,300	78.58
Apr 17, 2026	457	-2.14%	468	152,800	3,200	202,100	63.16
Apr 10, 2026	467	+2.86%	466	77,400	3,200	191,800	59.94
Apr 3, 2026	454	+0.89%	446	45,900	3,100	233,600	75.35
Mar 27, 2026	450	-0.44%	437	89,700	3,800	278,000	73.16
Mar 19, 2026	452	-2.59%	460	46,900	3,600	301,700	83.81
Mar 13, 2026	464	-2.93%	470	116,200	3,500	290,900	83.11
Mar 6, 2026	478	-6.64%	474	156,200	4,200	255,100	60.74
Feb 27, 2026	512	-0.39%	514	121,200	5,500	213,000	38.73
Feb 20, 2026	514	0.00%	517	56,200	5,000	223,900	44.78
Feb 13, 2026	514	+2.80%	516	90,900	4,000	325,600	81.40
Feb 6, 2026	500	-1.19%	507	107,100	3,800	321,300	84.55
Jan 30, 2026	506	+0.80%	502	52,400	4,800	321,900	67.06
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