kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
445
JPY
-7
(-1.55%)
Dec 12, 3:30 pm JST
2.85
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 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 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
May 30, 2025 378 +0.53% 378 35,400 4,300 92,400 21.49
May 23, 2025 376 0.00% 377 43,700 4,500 86,300 19.18
May 16, 2025 376 +1.35% 375 71,400 4,400 93,700 21.30
May 9, 2025 371 +1.64% 369 31,400 4,800 103,700 21.60
May 2, 2025 365 -0.54% 365 44,000 4,400 105,200 23.91
Apr 25, 2025 367 +1.94% 360 100,000 4,600 112,400 24.43
Apr 18, 2025 360 +1.69% 361 88,500 4,300 110,100 25.60
Apr 11, 2025 354 +10.97% 320 111,700 4,300 113,700 26.44
Apr 4, 2025 319 -13.32% 344 84,000 5,600 100,300 17.91
Mar 28, 2025 368 -1.60% 370 45,000 7,300 86,900 11.90
Mar 21, 2025 374 +3.03% 366 51,100 7,500 95,800 12.77
Mar 14, 2025 363 -3.71% 367 139,400 8,500 91,200 10.73
Mar 7, 2025 377 +10.56% 366 155,500 14,400 96,900 6.73