Systena Corporation (TYO:2317)
Japan
· Delayed Price · Currency is JPY 436.00
+8.00 (1.87%)
Apr 28, 2026, 3:30 PM JST
Systena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 430.00 | 437.00 | 428.00 | 436.00 | 436.00 | 1.87% | 941,800 |
| Apr 27, 2026 | 430.00 | 433.00 | 425.00 | 428.00 | 428.00 | -1.38% | 2,028,100 |
| Apr 24, 2026 | 433.00 | 437.00 | 431.00 | 434.00 | 434.00 | -0.91% | 891,600 |
| Apr 23, 2026 | 440.00 | 441.00 | 434.00 | 438.00 | 438.00 | -0.90% | 1,058,800 |
| Apr 22, 2026 | 446.00 | 447.00 | 440.00 | 442.00 | 442.00 | - | 726,900 |
| Apr 21, 2026 | 446.00 | 448.00 | 438.00 | 442.00 | 442.00 | 0.68% | 986,800 |
| Apr 20, 2026 | 448.00 | 449.00 | 435.00 | 439.00 | 439.00 | -1.35% | 1,043,600 |
| Apr 17, 2026 | 436.00 | 447.00 | 436.00 | 445.00 | 445.00 | 3.01% | 1,481,700 |
| Apr 16, 2026 | 441.00 | 444.00 | 432.00 | 432.00 | 432.00 | 0.70% | 1,125,800 |
| Apr 15, 2026 | 423.00 | 436.00 | 422.00 | 429.00 | 429.00 | 1.66% | 1,229,500 |
| Apr 14, 2026 | 423.00 | 424.00 | 420.00 | 422.00 | 422.00 | 1.93% | 681,200 |
| Apr 13, 2026 | 410.00 | 415.00 | 408.00 | 414.00 | 414.00 | 0.24% | 882,900 |
| Apr 10, 2026 | 419.00 | 421.00 | 411.00 | 413.00 | 413.00 | -1.90% | 1,326,500 |
| Apr 9, 2026 | 430.00 | 431.00 | 421.00 | 421.00 | 421.00 | -2.77% | 672,700 |
| Apr 8, 2026 | 433.00 | 435.00 | 430.00 | 433.00 | 433.00 | 1.64% | 862,500 |
| Apr 7, 2026 | 424.00 | 429.00 | 423.00 | 426.00 | 426.00 | 0.47% | 707,700 |
| Apr 6, 2026 | 424.00 | 425.00 | 420.00 | 424.00 | 424.00 | 1.19% | 531,800 |
| Apr 3, 2026 | 419.00 | 422.00 | 418.00 | 419.00 | 419.00 | 0.48% | 575,100 |
| Apr 2, 2026 | 423.00 | 424.00 | 414.00 | 417.00 | 417.00 | -1.18% | 718,900 |
| Apr 1, 2026 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 2.18% | 683,700 |
| Mar 31, 2026 | 410.00 | 415.00 | 407.00 | 413.00 | 413.00 | 2.74% | 1,058,100 |
| Mar 30, 2026 | 399.00 | 404.00 | 396.00 | 402.00 | 402.00 | -4.06% | 1,191,600 |
| Mar 27, 2026 | 415.00 | 421.00 | 415.00 | 419.00 | 412.00 | 0.48% | 1,100,200 |
| Mar 26, 2026 | 417.00 | 419.00 | 412.00 | 417.00 | 410.03 | -1.18% | 1,040,700 |
| Mar 25, 2026 | 417.00 | 424.00 | 416.00 | 422.00 | 414.95 | 0.48% | 977,400 |
| Mar 24, 2026 | 417.00 | 420.00 | 415.00 | 420.00 | 412.98 | 2.69% | 673,600 |
| Mar 23, 2026 | 411.00 | 413.00 | 407.00 | 409.00 | 402.17 | -2.15% | 1,128,600 |
| Mar 19, 2026 | 420.00 | 422.00 | 416.00 | 418.00 | 411.02 | -0.95% | 1,073,500 |
| Mar 18, 2026 | 421.00 | 424.00 | 420.00 | 422.00 | 414.95 | 0.72% | 648,200 |
| Mar 17, 2026 | 423.00 | 426.00 | 419.00 | 419.00 | 412.00 | -1.18% | 598,200 |
| Mar 16, 2026 | 419.00 | 426.00 | 418.00 | 424.00 | 416.92 | 1.19% | 901,200 |
| Mar 13, 2026 | 418.00 | 421.00 | 416.00 | 419.00 | 412.00 | -0.48% | 871,200 |
| Mar 12, 2026 | 420.00 | 423.00 | 418.00 | 421.00 | 413.97 | -1.17% | 881,900 |
| Mar 11, 2026 | 428.00 | 432.00 | 425.00 | 426.00 | 418.88 | -0.70% | 654,300 |
| Mar 10, 2026 | 429.00 | 432.00 | 424.00 | 429.00 | 421.83 | 0.94% | 1,009,500 |
| Mar 9, 2026 | 412.00 | 427.00 | 412.00 | 425.00 | 417.90 | -0.70% | 1,233,700 |
| Mar 6, 2026 | 419.00 | 429.00 | 418.00 | 428.00 | 420.85 | 2.39% | 1,858,900 |
| Mar 5, 2026 | 420.00 | 421.00 | 416.00 | 418.00 | 411.02 | 1.95% | 1,129,600 |
| Mar 4, 2026 | 410.00 | 415.00 | 406.00 | 410.00 | 403.15 | -0.97% | 1,639,100 |
| Mar 3, 2026 | 423.00 | 423.00 | 413.00 | 414.00 | 407.08 | -2.59% | 1,523,300 |
| Mar 2, 2026 | 428.00 | 435.00 | 423.00 | 425.00 | 417.90 | -3.85% | 1,362,500 |
| Feb 27, 2026 | 441.00 | 442.00 | 436.00 | 442.00 | 434.62 | 1.61% | 1,269,000 |
| Feb 26, 2026 | 429.00 | 440.00 | 424.00 | 435.00 | 427.73 | 3.08% | 2,081,100 |
| Feb 25, 2026 | 418.00 | 425.00 | 416.00 | 422.00 | 414.95 | 2.93% | 1,224,600 |
| Feb 24, 2026 | 420.00 | 421.00 | 408.00 | 410.00 | 403.15 | -5.09% | 1,726,500 |
| Feb 20, 2026 | 433.00 | 435.00 | 428.00 | 432.00 | 424.78 | -1.14% | 903,300 |
| Feb 19, 2026 | 438.00 | 440.00 | 433.00 | 437.00 | 429.70 | 1.39% | 987,500 |
| Feb 18, 2026 | 430.00 | 433.00 | 426.00 | 431.00 | 423.80 | 0.47% | 961,700 |
| Feb 17, 2026 | 437.00 | 438.00 | 427.00 | 429.00 | 421.83 | -2.05% | 1,219,900 |
| Feb 16, 2026 | 425.00 | 438.00 | 422.00 | 438.00 | 430.68 | 3.06% | 2,114,900 |
| Feb 13, 2026 | 440.00 | 441.00 | 425.00 | 425.00 | 417.90 | -3.63% | 1,739,000 |
| Feb 12, 2026 | 447.00 | 450.00 | 441.00 | 441.00 | 433.63 | -3.08% | 2,010,000 |
| Feb 10, 2026 | 440.00 | 458.00 | 439.00 | 455.00 | 447.40 | 4.60% | 1,937,200 |
| Feb 9, 2026 | 447.00 | 450.00 | 430.00 | 435.00 | 427.73 | - | 2,688,300 |
| Feb 6, 2026 | 454.00 | 454.00 | 430.00 | 435.00 | 427.73 | -9.00% | 5,369,400 |
| Feb 5, 2026 | 466.00 | 483.00 | 462.00 | 478.00 | 470.01 | 2.80% | 3,219,000 |
| Feb 4, 2026 | 494.00 | 497.00 | 465.00 | 465.00 | 457.23 | -6.25% | 2,229,900 |
| Feb 3, 2026 | 495.00 | 500.00 | 494.00 | 496.00 | 487.71 | 0.20% | 621,300 |
| Feb 2, 2026 | 511.00 | 511.00 | 495.00 | 495.00 | 486.73 | -2.56% | 987,500 |
| Jan 30, 2026 | 511.00 | 511.00 | 503.00 | 508.00 | 499.51 | -0.59% | 718,500 |
| Jan 29, 2026 | 513.00 | 519.00 | 501.00 | 511.00 | 502.46 | -1.73% | 1,490,600 |
| Jan 28, 2026 | 510.00 | 527.00 | 509.00 | 520.00 | 511.31 | 2.97% | 2,296,100 |
| Jan 27, 2026 | 508.00 | 510.00 | 501.00 | 505.00 | 496.56 | -0.79% | 885,000 |
| Jan 26, 2026 | 517.00 | 518.00 | 508.00 | 509.00 | 500.50 | -1.74% | 882,200 |
| Jan 23, 2026 | 514.00 | 523.00 | 513.00 | 518.00 | 509.35 | 0.78% | 654,000 |
| Jan 22, 2026 | 517.00 | 517.00 | 511.00 | 514.00 | 505.41 | 0.78% | 657,200 |
| Jan 21, 2026 | 514.00 | 518.00 | 510.00 | 510.00 | 501.48 | -1.73% | 955,400 |
| Jan 20, 2026 | 516.00 | 528.00 | 512.00 | 519.00 | 510.33 | 0.19% | 1,184,500 |
| Jan 19, 2026 | 522.00 | 527.00 | 518.00 | 518.00 | 509.35 | -0.58% | 629,300 |
| Jan 16, 2026 | 515.00 | 522.00 | 510.00 | 521.00 | 512.30 | 0.58% | 827,900 |
| Jan 15, 2026 | 524.00 | 525.00 | 514.00 | 518.00 | 509.35 | -0.58% | 1,123,500 |
| Jan 14, 2026 | 522.00 | 526.00 | 518.00 | 521.00 | 512.30 | - | 700,600 |
| Jan 13, 2026 | 521.00 | 522.00 | 516.00 | 521.00 | 512.30 | 0.97% | 615,100 |
| Jan 9, 2026 | 523.00 | 527.00 | 514.00 | 516.00 | 507.38 | -0.58% | 538,000 |
| Jan 8, 2026 | 514.00 | 520.00 | 513.00 | 519.00 | 510.33 | 0.78% | 730,000 |
| Jan 7, 2026 | 517.00 | 521.00 | 513.00 | 515.00 | 506.40 | -1.34% | 624,500 |
| Jan 6, 2026 | 519.00 | 525.00 | 517.00 | 522.00 | 513.28 | 1.36% | 689,300 |
| Jan 5, 2026 | 519.00 | 522.00 | 512.00 | 515.00 | 506.40 | 0.19% | 889,000 |
| Dec 30, 2025 | 520.00 | 520.00 | 514.00 | 514.00 | 505.41 | -0.77% | 337,500 |
| Dec 29, 2025 | 525.00 | 525.00 | 514.00 | 518.00 | 509.35 | -1.33% | 674,500 |
| Dec 26, 2025 | 521.00 | 527.00 | 521.00 | 525.00 | 516.23 | 0.77% | 438,200 |
| Dec 25, 2025 | 520.00 | 521.00 | 516.00 | 521.00 | 512.30 | 0.39% | 220,500 |
| Dec 24, 2025 | 521.00 | 524.00 | 517.00 | 519.00 | 510.33 | -0.38% | 318,100 |
| Dec 23, 2025 | 520.00 | 521.00 | 516.00 | 521.00 | 512.30 | 0.77% | 404,200 |
| Dec 22, 2025 | 532.00 | 533.00 | 517.00 | 517.00 | 508.36 | -1.52% | 883,100 |
| Dec 19, 2025 | 522.00 | 528.00 | 520.00 | 525.00 | 516.23 | 0.57% | 578,700 |
| Dec 18, 2025 | 520.00 | 526.00 | 520.00 | 522.00 | 513.28 | 0.38% | 556,200 |
| Dec 17, 2025 | 522.00 | 524.00 | 515.00 | 520.00 | 511.31 | - | 625,600 |
| Dec 16, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 511.31 | -1.14% | 514,900 |
| Dec 15, 2025 | 532.00 | 534.00 | 520.00 | 526.00 | 517.21 | -2.23% | 1,020,100 |
| Dec 12, 2025 | 531.00 | 547.00 | 526.00 | 538.00 | 529.01 | 5.28% | 2,798,900 |
| Dec 11, 2025 | 520.00 | 522.00 | 509.00 | 511.00 | 502.46 | -1.54% | 660,600 |
| Dec 10, 2025 | 520.00 | 523.00 | 512.00 | 519.00 | 510.33 | - | 709,600 |
| Dec 9, 2025 | 515.00 | 519.00 | 509.00 | 519.00 | 510.33 | 0.58% | 708,700 |
| Dec 8, 2025 | 513.00 | 522.00 | 510.00 | 516.00 | 507.38 | 2.58% | 724,500 |
| Dec 5, 2025 | 510.00 | 515.00 | 503.00 | 503.00 | 494.60 | -2.33% | 805,500 |
| Dec 4, 2025 | 512.00 | 518.00 | 512.00 | 515.00 | 506.40 | 1.18% | 613,900 |
| Dec 3, 2025 | 519.00 | 520.00 | 509.00 | 509.00 | 500.50 | -1.55% | 616,800 |
| Dec 2, 2025 | 519.00 | 521.00 | 513.00 | 517.00 | 508.36 | -0.19% | 447,700 |
| Dec 1, 2025 | 525.00 | 529.00 | 516.00 | 518.00 | 509.35 | -1.15% | 755,300 |