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
May 24, 2024 371 +2.77% 368 98,700 3,000 159,300 53.10
May 17, 2024 361 -1.90% 363 57,700 3,200 158,700 49.59
May 10, 2024 368 +0.27% 367 37,200 4,600 152,200 33.09
May 2, 2024 367 +0.27% 367 36,300 4,000 150,800 37.70
Apr 26, 2024 366 -3.68% 372 130,200 4,100 148,100 36.12
Apr 19, 2024 380 -7.32% 389 154,700 3,900 131,400 33.69
Apr 12, 2024 410 +0.49% 409 36,900 1,400 121,700 86.93
Apr 5, 2024 408 -1.45% 410 55,500 1,400 116,500 83.21
Mar 29, 2024 414 +0.98% 412 61,100 1,100 118,500 107.73
Mar 22, 2024 410 +1.99% 405 42,300 1,000 117,800 117.80
Mar 15, 2024 402 -0.50% 400 45,600 600 114,600 191.00
Mar 8, 2024 404 -0.98% 406 62,100 600 111,500 185.83
Mar 1, 2024 408 -6.42% 426 145,800 3,300 106,600 32.30
Feb 22, 2024 436 +3.32% 433 83,900 4,200 103,100 24.55
Feb 16, 2024 422 -0.47% 419 123,100 4,000 107,600 26.90
Feb 9, 2024 424 -1.85% 434 104,900 4,000 110,800 27.70
Feb 2, 2024 432 +0.70% 427 122,400 4,000 117,800 29.45
Jan 26, 2024 429 +2.63% 429 122,100 4,100 125,100 30.51
Jan 19, 2024 418 -1.18% 436 562,900 7,100 137,500 19.37
Jan 12, 2024 423 +3.17% 419 91,000 800 129,500 161.88