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
Oct 11, 2024 320 -1.84% 322 51,500 4,200 87,500 20.83
Oct 4, 2024 326 +0.62% 325 13,600 4,500 79,300 17.62
Sep 27, 2024 324 0.00% 324 47,600 4,500 92,200 20.49
Sep 20, 2024 324 -0.61% 324 38,900 4,700 99,100 21.09
Sep 13, 2024 326 +0.31% 320 42,800 4,600 101,500 22.07
Sep 6, 2024 325 -7.14% 339 56,700 4,800 100,000 20.83
Aug 30, 2024 350 -2.51% 355 207,800 5,200 96,500 18.56
Aug 23, 2024 359 +10.12% 349 79,900 16,600 98,600 5.94
Aug 16, 2024 326 +1.24% 325 74,900 9,600 105,200 10.96
Aug 9, 2024 322 -7.20% 318 145,700 9,100 105,700 11.62
Aug 2, 2024 347 -6.47% 359 157,000 5,700 108,000 18.95
Jul 26, 2024 371 -0.27% 371 48,300 3,300 123,700 37.48
Jul 19, 2024 372 +0.81% 368 72,000 2,300 135,800 59.04
Jul 12, 2024 369 -0.81% 369 39,600 2,400 139,200 58.00
Jul 5, 2024 372 +0.27% 370 49,600 2,400 142,800 59.50
Jun 28, 2024 371 +0.82% 370 51,300 2,400 150,200 62.58
Jun 21, 2024 368 -0.27% 368 28,500 2,400 146,500 61.04
Jun 14, 2024 369 -0.54% 370 28,800 2,400 144,800 60.33
Jun 7, 2024 371 +2.77% 370 53,900 2,900 145,600 50.21
May 31, 2024 361 -2.70% 362 53,000 2,700 154,300 57.15