kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
503
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
3.28
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 505 508 498 503 +1 +0.20% 53,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 508 508 489 502 +2 +0.40% 93,300
Jan 16, 2026 481 510 477 500 +20 +4.17% 230,200
Jan 9, 2026 450 483 449 480 +34 +7.62% 107,100
Dec 30, 2025 444 446 438 446 +10 +2.29% 15,500
Dec 26, 2025 434 445 430 436 +15 +3.56% 71,400
Dec 19, 2025 444 447 417 421 -24 -5.39% 111,700
Dec 12, 2025 453 470 441 445 -1 -0.22% 100,100
Dec 5, 2025 454 455 445 446 -8 -1.76% 25,600
Nov 28, 2025 448 456 444 454 +9 +2.02% 41,200
Nov 21, 2025 460 460 438 445 -17 -3.68% 55,500
Nov 14, 2025 469 470 459 462 -10 -2.12% 52,400
Nov 7, 2025 482 483 455 472 -15 -3.08% 198,200
Oct 31, 2025 498 505 485 487 -5 -1.02% 118,300
Oct 24, 2025 485 542 483 492 +9 +1.86% 455,200
Oct 17, 2025 475 496 466 483 +7 +1.47% 166,000
Oct 10, 2025 450 481 443 476 +30 +6.73% 220,300
Oct 3, 2025 446 458 435 446 0 0.00% 183,200
Sep 26, 2025 447 447 440 446 +4 +0.90% 76,500
Sep 19, 2025 449 449 440 442 -3 -0.67% 61,400
Sep 12, 2025 429 450 423 445 +21 +4.95% 111,600