System Integrator Corp.(3826) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	453	456	443	454	+6	+1.34%	22,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	457	464	448	448	-9	-1.97%	51,200
Apr 17, 2026	462	490	450	457	-10	-2.14%	152,800
Apr 10, 2026	457	473	452	467	+13	+2.86%	77,400
Apr 3, 2026	441	458	431	454	+4	+0.89%	45,900
Mar 27, 2026	421	453	421	450	-2	-0.44%	89,700
Mar 19, 2026	462	465	451	452	-12	-2.59%	46,900
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