kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
454
JPY
-2
(-0.44%)
Apr 30, 11:30 am JST
2.83
USD
Apr 29, 10:30 pm EDT
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 May 1, 2025
361 JPY
Yearly High Feb 10, 2026
530 JPY
Yearly Low Mar 23, 2026
421 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 442 490 442 454 +18 +4.13% 331,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 502 504 421 436 -76 -14.84% 426,900
Feb, 2026 506 530 499 512 +6 +1.19% 375,400
Jan, 2026 450 510 449 506 +60 +13.45% 483,000
Dec, 2025 454 470 417 446 -8 -1.76% 324,300
Nov, 2025 482 483 438 454 -33 -6.78% 347,300
Oct, 2025 444 542 435 487 +43 +9.68% 1,116,500
Sep, 2025 436 450 418 444 +8 +1.83% 401,500
Aug, 2025 433 469 429 436 +5 +1.16% 747,500
Jul, 2025 401 437 388 431 +31 +7.75% 401,500
Jun, 2025 379 419 376 400 +22 +5.82% 363,500
May, 2025 367 380 361 378 +14 +3.85% 199,800
Apr, 2025 357 373 293 364 +8 +2.25% 388,700
Mar, 2025 340 384 339 356 +15 +4.40% 412,600
Feb, 2025 335 379 333 341 +18 +5.57% 895,200
Jan, 2025 304 340 301 323 +21 +6.95% 503,700
Dec, 2024 307 309 298 302 -5 -1.63% 346,000
Nov, 2024 311 320 305 307 -6 -1.92% 270,500
Oct, 2024 323 327 310 313 -10 -3.10% 282,500
Sep, 2024 351 352 315 323 -27 -7.71% 190,000
Aug, 2024 367 367 297 350 -14 -3.85% 580,900