System Location Co.,Ltd. (TYO:2480)
Japan
· Delayed Price · Currency is JPY 1,724.00
+23.00 (1.35%)
Mar 10, 2026, 3:18 PM JST
System Location Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,701.00 | 1,719.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.87% | 3,400 |
| Mar 6, 2026 | 1,716.00 | 1,753.00 | 1,715.00 | 1,716.00 | 1,716.00 | - | 1,300 |
| Mar 5, 2026 | 1,736.00 | 1,756.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.47% | 800 |
| Mar 4, 2026 | 1,711.00 | 1,735.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.18% | 1,900 |
| Mar 3, 2026 | 1,715.00 | 1,733.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.70% | 1,400 |
| Mar 2, 2026 | 1,727.00 | 1,732.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.35% | 1,400 |
| Feb 27, 2026 | 1,728.00 | 1,731.00 | 1,728.00 | 1,729.00 | 1,729.00 | 0.17% | 900 |
| Feb 26, 2026 | 1,710.00 | 1,748.00 | 1,710.00 | 1,726.00 | 1,726.00 | -0.12% | 700 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.93% | 700 |
| Feb 24, 2026 | 1,711.00 | 1,738.00 | 1,711.00 | 1,712.00 | 1,712.00 | -0.70% | 2,700 |
| Feb 20, 2026 | 1,723.00 | 1,724.00 | 1,721.00 | 1,724.00 | 1,724.00 | -0.29% | 900 |
| Feb 19, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.58% | 500 |
| Feb 18, 2026 | 1,760.00 | 1,768.00 | 1,724.00 | 1,739.00 | 1,739.00 | -1.47% | 1,400 |
| Feb 17, 2026 | 1,768.00 | 1,768.00 | 1,751.00 | 1,765.00 | 1,765.00 | 1.44% | 1,200 |
| Feb 16, 2026 | 1,725.00 | 1,740.00 | 1,724.00 | 1,740.00 | 1,740.00 | 0.40% | 800 |
| Feb 13, 2026 | 1,739.00 | 1,739.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.93% | 1,100 |
| Feb 12, 2026 | 1,717.00 | 1,725.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.52% | 1,800 |
| Feb 10, 2026 | 1,707.00 | 1,727.00 | 1,706.00 | 1,726.00 | 1,726.00 | 1.35% | 1,400 |
| Feb 9, 2026 | 1,725.00 | 1,739.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.99% | 3,800 |
| Feb 6, 2026 | 1,707.00 | 1,758.00 | 1,707.00 | 1,720.00 | 1,720.00 | -1.32% | 4,300 |
| Feb 5, 2026 | 1,747.00 | 1,748.00 | 1,722.00 | 1,743.00 | 1,743.00 | 1.51% | 700 |
| Feb 4, 2026 | 1,738.00 | 1,738.00 | 1,714.00 | 1,717.00 | 1,717.00 | 0.18% | 900 |
| Feb 3, 2026 | 1,700.00 | 1,752.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.12% | 2,100 |
| Feb 2, 2026 | 1,730.00 | 1,730.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.04% | 300 |
| Jan 30, 2026 | 1,751.00 | 1,751.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.20% | 500 |
| Jan 29, 2026 | 1,717.00 | 1,751.00 | 1,711.00 | 1,751.00 | 1,751.00 | 1.98% | 400 |
| Jan 28, 2026 | 1,716.00 | 1,742.00 | 1,716.00 | 1,717.00 | 1,717.00 | -0.23% | 800 |
| Jan 27, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.66% | 400 |
| Jan 26, 2026 | 1,753.00 | 1,753.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.16% | 900 |
| Jan 23, 2026 | 1,700.00 | 1,713.00 | 1,695.00 | 1,713.00 | 1,713.00 | 1.06% | 1,100 |
| Jan 22, 2026 | 1,709.00 | 1,744.00 | 1,687.00 | 1,695.00 | 1,695.00 | -0.82% | 3,200 |
| Jan 21, 2026 | 1,701.00 | 1,726.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.06% | 700 |
| Jan 20, 2026 | 1,744.00 | 1,744.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.18% | 1,100 |
| Jan 19, 2026 | 1,704.00 | 1,705.00 | 1,704.00 | 1,705.00 | 1,705.00 | 0.29% | 600 |
| Jan 16, 2026 | 1,704.00 | 1,704.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.23% | 1,300 |
| Jan 15, 2026 | 1,691.00 | 1,704.00 | 1,691.00 | 1,704.00 | 1,704.00 | 0.77% | 600 |
| Jan 14, 2026 | 1,690.00 | 1,704.00 | 1,690.00 | 1,691.00 | 1,691.00 | -0.06% | 500 |
| Jan 13, 2026 | 1,705.00 | 1,705.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.76% | 2,300 |
| Jan 9, 2026 | 1,690.00 | 1,705.00 | 1,687.00 | 1,705.00 | 1,705.00 | - | 3,700 |
| Jan 8, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 500 |
| Jan 7, 2026 | 1,692.00 | 1,730.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.53% | 1,100 |
| Jan 6, 2026 | 1,698.00 | 1,716.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.57% | 2,300 |
| Jan 5, 2026 | 1,704.00 | 1,725.00 | 1,696.00 | 1,718.00 | 1,718.00 | 1.36% | 2,200 |
| Dec 30, 2025 | 1,688.00 | 1,695.00 | 1,688.00 | 1,695.00 | 1,695.00 | 0.59% | 700 |
| Dec 29, 2025 | 1,682.00 | 1,685.00 | 1,652.00 | 1,685.00 | 1,685.00 | 0.18% | 1,700 |
| Dec 26, 2025 | 1,675.00 | 1,682.00 | 1,657.00 | 1,682.00 | 1,682.00 | 1.26% | 1,200 |
| Dec 25, 2025 | 1,678.00 | 1,681.00 | 1,649.00 | 1,661.00 | 1,661.00 | -1.25% | 1,000 |
| Dec 24, 2025 | 1,678.00 | 1,682.00 | 1,649.00 | 1,682.00 | 1,682.00 | 0.06% | 1,200 |
| Dec 23, 2025 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.12% | 300 |
| Dec 22, 2025 | 1,680.00 | 1,680.00 | 1,641.00 | 1,679.00 | 1,679.00 | -1.06% | 1,900 |
| Dec 19, 2025 | 1,656.00 | 1,697.00 | 1,656.00 | 1,697.00 | 1,697.00 | 1.62% | 500 |
| Dec 18, 2025 | 1,707.00 | 1,707.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.71% | 800 |
| Dec 17, 2025 | 1,685.00 | 1,701.00 | 1,675.00 | 1,699.00 | 1,699.00 | 1.55% | 4,800 |
| Dec 16, 2025 | 1,633.00 | 1,673.00 | 1,633.00 | 1,673.00 | 1,673.00 | 2.26% | 1,600 |
| Dec 15, 2025 | 1,651.00 | 1,651.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.97% | 300 |
| Dec 12, 2025 | 1,618.00 | 1,653.00 | 1,618.00 | 1,652.00 | 1,652.00 | 1.98% | 1,100 |
| Dec 11, 2025 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.56% | 1,600 |
| Dec 10, 2025 | 1,613.00 | 1,615.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.12% | 300 |
| Dec 9, 2025 | 1,620.00 | 1,620.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.06% | 300 |
| Dec 8, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.86% | 200 |
| Dec 5, 2025 | 1,628.00 | 1,628.00 | 1,611.00 | 1,628.00 | 1,628.00 | 0.31% | 700 |
| Dec 4, 2025 | 1,629.00 | 1,629.00 | 1,608.00 | 1,623.00 | 1,623.00 | -0.31% | 1,700 |
| Dec 3, 2025 | 1,635.00 | 1,635.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.43% | 800 |
| Dec 2, 2025 | 1,654.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.97% | 700 |
| Dec 1, 2025 | 1,643.00 | 1,654.00 | 1,637.00 | 1,651.00 | 1,651.00 | -0.24% | 800 |
| Nov 28, 2025 | 1,636.00 | 1,655.00 | 1,636.00 | 1,655.00 | 1,655.00 | 0.36% | 500 |
| Nov 27, 2025 | 1,610.00 | 1,655.00 | 1,610.00 | 1,649.00 | 1,649.00 | 2.42% | 800 |
| Nov 26, 2025 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 1,610.00 | 0.06% | 500 |
| Nov 25, 2025 | 1,628.00 | 1,629.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.92% | 1,200 |
| Nov 21, 2025 | 1,610.00 | 1,655.00 | 1,610.00 | 1,624.00 | 1,624.00 | -0.85% | 2,400 |
| Nov 20, 2025 | 1,607.00 | 1,652.00 | 1,607.00 | 1,638.00 | 1,638.00 | 1.99% | 800 |
| Nov 19, 2025 | 1,628.00 | 1,629.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.80% | 700 |
| Nov 18, 2025 | 1,628.00 | 1,628.00 | 1,619.00 | 1,619.00 | 1,619.00 | -1.22% | 700 |
| Nov 17, 2025 | 1,615.00 | 1,651.00 | 1,609.00 | 1,639.00 | 1,639.00 | 2.37% | 2,100 |
| Nov 14, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.37% | 1,100 |
| Nov 13, 2025 | 1,603.00 | 1,625.00 | 1,601.00 | 1,607.00 | 1,607.00 | 0.19% | 2,400 |
| Nov 12, 2025 | 1,595.00 | 1,616.00 | 1,583.00 | 1,604.00 | 1,604.00 | -0.37% | 1,500 |
| Nov 11, 2025 | 1,615.00 | 1,624.00 | 1,590.00 | 1,610.00 | 1,610.00 | -1.23% | 1,300 |
| Nov 10, 2025 | 1,629.00 | 1,647.00 | 1,627.00 | 1,630.00 | 1,630.00 | -1.45% | 800 |
| Nov 7, 2025 | 1,654.00 | 1,658.00 | 1,630.00 | 1,654.00 | 1,654.00 | 0.24% | 500 |
| Nov 6, 2025 | 1,630.00 | 1,656.00 | 1,629.00 | 1,650.00 | 1,650.00 | 1.23% | 1,100 |
| Nov 5, 2025 | 1,655.00 | 1,655.00 | 1,621.00 | 1,630.00 | 1,630.00 | -1.51% | 800 |
| Nov 4, 2025 | 1,649.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.36% | 500 |
| Oct 30, 2025 | 1,666.00 | 1,666.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.30% | 800 |
| Oct 29, 2025 | 1,668.00 | 1,672.00 | 1,650.00 | 1,654.00 | 1,654.00 | -1.14% | 1,400 |
| Oct 28, 2025 | 1,673.00 | 1,673.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.65% | 800 |
| Oct 27, 2025 | 1,677.00 | 1,709.00 | 1,677.00 | 1,684.00 | 1,684.00 | -0.06% | 1,000 |
| Oct 24, 2025 | 1,724.00 | 1,724.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 1,300 |
| Oct 23, 2025 | 1,699.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | 0.06% | 1,300 |
| Oct 22, 2025 | 1,717.00 | 1,717.00 | 1,670.00 | 1,699.00 | 1,699.00 | -2.07% | 6,600 |
| Oct 21, 2025 | 1,660.00 | 1,974.00 | 1,660.00 | 1,735.00 | 1,735.00 | 7.10% | 45,500 |
| Oct 20, 2025 | 1,580.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,620.00 | - | 800 |
| Oct 17, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.25% | 200 |
| Oct 15, 2025 | 1,561.00 | 1,600.00 | 1,561.00 | 1,600.00 | 1,600.00 | 2.50% | 600 |
| Oct 14, 2025 | 1,600.00 | 1,600.00 | 1,558.00 | 1,561.00 | 1,561.00 | -4.23% | 600 |
| Oct 9, 2025 | 1,619.00 | 1,630.00 | 1,619.00 | 1,630.00 | 1,630.00 | 0.68% | 200 |
| Oct 8, 2025 | 1,551.00 | 1,640.00 | 1,551.00 | 1,619.00 | 1,619.00 | 4.25% | 1,600 |
| Oct 7, 2025 | 1,534.00 | 1,579.00 | 1,534.00 | 1,553.00 | 1,553.00 | 0.65% | 1,000 |
| Oct 6, 2025 | 1,560.00 | 1,590.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.85% | 4,000 |
| Oct 3, 2025 | 1,566.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.58% | 1,300 |