kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
446
JPY
0
(0.00%)
Dec 5, 2:45 pm JST
2.88
USD
Dec 5, 12:45 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 454 455 445 446 -8 -1.76% 26,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 373 374 361 364 -7 -1.89% 293,900
Jun, 2024 366 375 365 371 +10 +2.77% 162,500
May, 2024 366 371 357 361 -5 -1.37% 264,900
Apr, 2024 414 420 365 366 -48 -11.59% 395,300