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
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 5, 2025 454 455 445 446 -8 -1.76% 26,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 436 444 418 424 -12 -2.75% 125,500
Aug 29, 2025 450 469 429 436 -13 -2.90% 427,300
Aug 22, 2025 434 450 432 449 +18 +4.18% 152,200
Aug 15, 2025 437 438 430 431 -5 -1.15% 74,200
Aug 8, 2025 435 437 430 436 +2 +0.46% 85,800
Aug 1, 2025 432 435 428 434 +2 +0.46% 48,700
Jul 25, 2025 414 437 412 432 +20 +4.85% 106,400
Jul 18, 2025 406 427 397 412 +7 +1.73% 145,500