kabutan

System Integrator Corp.(3826) Historical

3826
TSE Standard
System Integrator Corp.
464
JPY
-11
(-2.32%)
Mar 13, 3:30 pm JST
2.91
USD
Mar 13, 2:30 am EDT
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
Mar 13, 2026 467 476 464 464 -11 -2.32% 12,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 465 485 451 464 -14 -2.93% 116,200
Mar 6, 2026 502 504 448 478 -34 -6.64% 156,200
Feb 27, 2026 521 523 504 512 -2 -0.39% 121,200
Feb 20, 2026 516 526 510 514 0 0.00% 56,200
Feb 13, 2026 505 530 500 514 +14 +2.80% 90,900
Feb 6, 2026 506 519 499 500 -6 -1.19% 107,100
Jan 30, 2026 505 508 498 506 +4 +0.80% 52,400
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