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
Feb 28, 2025	341	-7.34%	352	98,300	10,800	84,400	7.81
Feb 21, 2025	368	-0.81%	370	127,200	20,400	92,000	4.51
Feb 14, 2025	371	+0.27%	371	115,400	20,500	112,800	5.50
Feb 7, 2025	370	+14.55%	349	554,300	17,300	106,800	6.17
Jan 31, 2025	323	+3.19%	320	225,500	3,000	91,700	30.57
Jan 24, 2025	313	+1.95%	310	69,500	3,700	83,100	22.46
Jan 17, 2025	307	+0.66%	312	128,500	3,700	91,400	24.70
Jan 10, 2025	305	+0.99%	305	80,200	3,400	104,100	30.62
Dec 30, 2024	302	+0.33%	301	22,900	ー	ー	ー
Dec 27, 2024	301	0.00%	299	112,200	2,900	121,600	41.93
Dec 20, 2024	301	-1.95%	304	52,800	5,100	119,400	23.41
Dec 13, 2024	307	+1.99%	303	73,700	5,900	115,800	19.63
Dec 6, 2024	301	-1.95%	303	84,400	5,200	116,700	22.44
Nov 29, 2024	307	-0.65%	306	68,400	3,900	115,400	29.59
Nov 22, 2024	309	-2.22%	310	122,600	3,800	108,700	28.61
Nov 15, 2024	316	-1.25%	317	47,200	3,500	98,900	28.26
Nov 8, 2024	320	+2.24%	316	25,800	3,900	96,300	24.69
Nov 1, 2024	313	-1.88%	316	135,000	4,500	98,100	21.80
Oct 25, 2024	319	-1.54%	320	47,400	4,500	88,000	19.56
Oct 18, 2024	324	+1.25%	321	45,500	3,500	86,200	24.63