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
Dec 12, 2025	453	470	441	445	-1	-0.22%	118,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	806	+2.15%	797	588,100	41,600	380,300	9.14
Jul 17, 2020	789	-23.25%	823	3,178,100	36,100	398,900	11.05
Jul 10, 2020	1,028	+2.19%	1,047	726,600	55,300	255,000	4.61
Jul 3, 2020	1,006	-0.10%	1,008	983,100	47,700	290,500	6.09
Jun 26, 2020	1,007	+9.93%	974	907,600	53,400	263,400	4.93
Jun 19, 2020	916	+7.51%	881	442,400	22,200	159,100	7.17
Jun 12, 2020	852	-2.52%	875	433,400	19,900	174,600	8.77
Jun 5, 2020	874	-2.89%	909	481,200	23,100	163,500	7.08
May 29, 2020	900	+5.88%	882	801,200	37,700	172,600	4.58
May 22, 2020	850	+15.02%	825	929,700	34,600	190,000	5.49
May 15, 2020	739	+0.14%	747	659,100	16,200	187,800	11.59
May 8, 2020	738	+4.24%	737	240,900	ー	ー	ー
May 1, 2020	708	-3.41%	723	433,400	16,900	200,300	11.85
Apr 24, 2020	733	-1.21%	711	587,800	23,500	178,400	7.59
Apr 17, 2020	742	-0.67%	731	592,200	19,700	197,700	10.04
Apr 10, 2020	747	+32.68%	667	645,900	30,900	206,300	6.68
Apr 3, 2020	563	-5.70%	587	266,300	10,000	127,000	12.70
Mar 27, 2020	597	+18.69%	574	501,500	7,200	127,100	17.65
Mar 19, 2020	503	ー%	562	765,900	10,000	115,400	11.54