System Location Co.,Ltd. (TYO:2480)
Japan
· Delayed Price · Currency is JPY 1,698.00
0.00 (0.00%)
Apr 27, 2026, 2:27 PM JST
System Location Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.12% | 200 |
| Apr 24, 2026 | 1,703.00 | 1,703.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.12% | 2,500 |
| Apr 23, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - | 100 |
| Apr 22, 2026 | 1,701.00 | 1,701.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.12% | 900 |
| Apr 21, 2026 | 1,694.00 | 1,700.00 | 1,694.00 | 1,700.00 | 1,700.00 | -0.23% | 500 |
| Apr 20, 2026 | 1,705.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.89% | 700 |
| Apr 17, 2026 | 1,688.00 | 1,700.00 | 1,688.00 | 1,689.00 | 1,689.00 | -0.65% | 700 |
| Apr 15, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 800 |
| Apr 14, 2026 | 1,700.00 | 1,718.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 2,900 |
| Apr 13, 2026 | 1,690.00 | 1,701.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.06% | 7,500 |
| Apr 10, 2026 | 1,714.00 | 1,718.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.30% | 2,300 |
| Apr 9, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.06% | 200 |
| Apr 8, 2026 | 1,695.00 | 1,700.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.12% | 700 |
| Apr 7, 2026 | 1,684.00 | 1,700.00 | 1,684.00 | 1,695.00 | 1,695.00 | 0.71% | 800 |
| Apr 6, 2026 | 1,689.00 | 1,729.00 | 1,683.00 | 1,683.00 | 1,683.00 | -1.00% | 1,400 |
| Apr 3, 2026 | 1,663.00 | 1,700.00 | 1,663.00 | 1,700.00 | 1,700.00 | - | 500 |
| Apr 2, 2026 | 1,695.00 | 1,710.00 | 1,694.00 | 1,700.00 | 1,700.00 | 2.41% | 4,500 |
| Apr 1, 2026 | 1,634.00 | 1,660.00 | 1,633.00 | 1,660.00 | 1,660.00 | 1.72% | 2,800 |
| Mar 31, 2026 | 1,625.00 | 1,645.00 | 1,625.00 | 1,632.00 | 1,632.00 | -0.24% | 1,800 |
| Mar 30, 2026 | 1,623.00 | 1,669.00 | 1,618.00 | 1,636.00 | 1,636.00 | -3.76% | 3,300 |
| Mar 27, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,662.00 | -0.47% | 5,000 |
| Mar 26, 2026 | 1,718.00 | 1,718.00 | 1,708.00 | 1,708.00 | 1,669.82 | - | 2,700 |
| Mar 25, 2026 | 1,728.00 | 1,730.00 | 1,706.00 | 1,708.00 | 1,669.82 | 0.41% | 1,400 |
| Mar 24, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,662.98 | -0.18% | 500 |
| Mar 23, 2026 | 1,706.00 | 1,749.00 | 1,704.00 | 1,704.00 | 1,665.91 | -0.12% | 2,000 |
| Mar 19, 2026 | 1,705.00 | 1,707.00 | 1,705.00 | 1,706.00 | 1,667.87 | -0.06% | 1,100 |
| Mar 18, 2026 | 1,728.00 | 1,728.00 | 1,707.00 | 1,707.00 | 1,668.84 | -0.47% | 3,900 |
| Mar 17, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,676.66 | - | 200 |
| Mar 16, 2026 | 1,719.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,676.66 | - | 1,600 |
| Mar 13, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,676.66 | 0.65% | 800 |
| Mar 12, 2026 | 1,717.00 | 1,717.00 | 1,698.00 | 1,704.00 | 1,665.91 | -0.41% | 3,700 |
| Mar 11, 2026 | 1,718.00 | 1,718.00 | 1,711.00 | 1,711.00 | 1,672.75 | -0.75% | 500 |
| Mar 10, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,685.46 | 1.35% | 200 |
| Mar 9, 2026 | 1,701.00 | 1,719.00 | 1,700.00 | 1,701.00 | 1,662.98 | -0.87% | 3,400 |
| Mar 6, 2026 | 1,716.00 | 1,753.00 | 1,715.00 | 1,716.00 | 1,677.64 | - | 1,300 |
| Mar 5, 2026 | 1,736.00 | 1,756.00 | 1,716.00 | 1,716.00 | 1,677.64 | 0.47% | 800 |
| Mar 4, 2026 | 1,711.00 | 1,735.00 | 1,708.00 | 1,708.00 | 1,669.82 | -0.18% | 1,900 |
| Mar 3, 2026 | 1,715.00 | 1,733.00 | 1,711.00 | 1,711.00 | 1,672.75 | -0.70% | 1,400 |
| Mar 2, 2026 | 1,727.00 | 1,732.00 | 1,723.00 | 1,723.00 | 1,684.49 | -0.35% | 1,400 |
| Feb 27, 2026 | 1,728.00 | 1,731.00 | 1,728.00 | 1,729.00 | 1,690.35 | 0.17% | 900 |
| Feb 26, 2026 | 1,710.00 | 1,748.00 | 1,710.00 | 1,726.00 | 1,687.42 | -0.12% | 700 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,728.00 | 1,728.00 | 1,689.37 | 0.93% | 700 |
| Feb 24, 2026 | 1,711.00 | 1,738.00 | 1,711.00 | 1,712.00 | 1,673.73 | -0.70% | 2,700 |
| Feb 20, 2026 | 1,723.00 | 1,724.00 | 1,721.00 | 1,724.00 | 1,685.46 | -0.29% | 900 |
| Feb 19, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,690.35 | -0.58% | 500 |
| Feb 18, 2026 | 1,760.00 | 1,768.00 | 1,724.00 | 1,739.00 | 1,700.13 | -1.47% | 1,400 |
| Feb 17, 2026 | 1,768.00 | 1,768.00 | 1,751.00 | 1,765.00 | 1,725.55 | 1.44% | 1,200 |
| Feb 16, 2026 | 1,725.00 | 1,740.00 | 1,724.00 | 1,740.00 | 1,701.11 | 0.40% | 800 |
| Feb 13, 2026 | 1,739.00 | 1,739.00 | 1,733.00 | 1,733.00 | 1,694.26 | 0.93% | 1,100 |
| Feb 12, 2026 | 1,717.00 | 1,725.00 | 1,717.00 | 1,717.00 | 1,678.62 | -0.52% | 1,800 |
| Feb 10, 2026 | 1,707.00 | 1,727.00 | 1,706.00 | 1,726.00 | 1,687.42 | 1.35% | 1,400 |
| Feb 9, 2026 | 1,725.00 | 1,739.00 | 1,703.00 | 1,703.00 | 1,664.93 | -0.99% | 3,800 |
| Feb 6, 2026 | 1,707.00 | 1,758.00 | 1,707.00 | 1,720.00 | 1,681.55 | -1.32% | 4,300 |
| Feb 5, 2026 | 1,747.00 | 1,748.00 | 1,722.00 | 1,743.00 | 1,704.04 | 1.51% | 700 |
| Feb 4, 2026 | 1,738.00 | 1,738.00 | 1,714.00 | 1,717.00 | 1,678.62 | 0.18% | 900 |
| Feb 3, 2026 | 1,700.00 | 1,752.00 | 1,700.00 | 1,714.00 | 1,675.69 | 0.12% | 2,100 |
| Feb 2, 2026 | 1,730.00 | 1,730.00 | 1,712.00 | 1,712.00 | 1,673.73 | -1.04% | 300 |
| Jan 30, 2026 | 1,751.00 | 1,751.00 | 1,730.00 | 1,730.00 | 1,691.33 | -1.20% | 500 |
| Jan 29, 2026 | 1,717.00 | 1,751.00 | 1,711.00 | 1,751.00 | 1,711.86 | 1.98% | 400 |
| Jan 28, 2026 | 1,716.00 | 1,742.00 | 1,716.00 | 1,717.00 | 1,678.62 | -0.23% | 800 |
| Jan 27, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,721.00 | 1,682.53 | -1.66% | 400 |
| Jan 26, 2026 | 1,753.00 | 1,753.00 | 1,710.00 | 1,750.00 | 1,710.88 | 2.16% | 900 |
| Jan 23, 2026 | 1,700.00 | 1,713.00 | 1,695.00 | 1,713.00 | 1,674.71 | 1.06% | 1,100 |
| Jan 22, 2026 | 1,709.00 | 1,744.00 | 1,687.00 | 1,695.00 | 1,657.11 | -0.82% | 3,200 |
| Jan 21, 2026 | 1,701.00 | 1,726.00 | 1,701.00 | 1,709.00 | 1,670.80 | 0.06% | 700 |
| Jan 20, 2026 | 1,744.00 | 1,744.00 | 1,708.00 | 1,708.00 | 1,669.82 | 0.18% | 1,100 |
| Jan 19, 2026 | 1,704.00 | 1,705.00 | 1,704.00 | 1,705.00 | 1,666.89 | 0.29% | 600 |
| Jan 16, 2026 | 1,704.00 | 1,704.00 | 1,699.00 | 1,700.00 | 1,662.00 | -0.23% | 1,300 |
| Jan 15, 2026 | 1,691.00 | 1,704.00 | 1,691.00 | 1,704.00 | 1,665.91 | 0.77% | 600 |
| Jan 14, 2026 | 1,690.00 | 1,704.00 | 1,690.00 | 1,691.00 | 1,653.20 | -0.06% | 500 |
| Jan 13, 2026 | 1,705.00 | 1,705.00 | 1,692.00 | 1,692.00 | 1,654.18 | -0.76% | 2,300 |
| Jan 9, 2026 | 1,690.00 | 1,705.00 | 1,687.00 | 1,705.00 | 1,666.89 | - | 3,700 |
| Jan 8, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,666.89 | 0.29% | 500 |
| Jan 7, 2026 | 1,692.00 | 1,730.00 | 1,692.00 | 1,700.00 | 1,662.00 | 0.53% | 1,100 |
| Jan 6, 2026 | 1,698.00 | 1,716.00 | 1,690.00 | 1,691.00 | 1,653.20 | -1.57% | 2,300 |
| Jan 5, 2026 | 1,704.00 | 1,725.00 | 1,696.00 | 1,718.00 | 1,679.60 | 1.36% | 2,200 |
| Dec 30, 2025 | 1,688.00 | 1,695.00 | 1,688.00 | 1,695.00 | 1,657.11 | 0.59% | 700 |
| Dec 29, 2025 | 1,682.00 | 1,685.00 | 1,652.00 | 1,685.00 | 1,647.34 | 0.18% | 1,700 |
| Dec 26, 2025 | 1,675.00 | 1,682.00 | 1,657.00 | 1,682.00 | 1,644.40 | 1.26% | 1,200 |
| Dec 25, 2025 | 1,678.00 | 1,681.00 | 1,649.00 | 1,661.00 | 1,623.87 | -1.25% | 1,000 |
| Dec 24, 2025 | 1,678.00 | 1,682.00 | 1,649.00 | 1,682.00 | 1,644.40 | 0.06% | 1,200 |
| Dec 23, 2025 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,643.42 | 0.12% | 300 |
| Dec 22, 2025 | 1,680.00 | 1,680.00 | 1,641.00 | 1,679.00 | 1,641.47 | -1.06% | 1,900 |
| Dec 19, 2025 | 1,656.00 | 1,697.00 | 1,656.00 | 1,697.00 | 1,659.07 | 1.62% | 500 |
| Dec 18, 2025 | 1,707.00 | 1,707.00 | 1,670.00 | 1,670.00 | 1,632.67 | -1.71% | 800 |
| Dec 17, 2025 | 1,685.00 | 1,701.00 | 1,675.00 | 1,699.00 | 1,661.02 | 1.55% | 4,800 |
| Dec 16, 2025 | 1,633.00 | 1,673.00 | 1,633.00 | 1,673.00 | 1,635.60 | 2.26% | 1,600 |
| Dec 15, 2025 | 1,651.00 | 1,651.00 | 1,636.00 | 1,636.00 | 1,599.43 | -0.97% | 300 |
| Dec 12, 2025 | 1,618.00 | 1,653.00 | 1,618.00 | 1,652.00 | 1,615.07 | 1.98% | 1,100 |
| Dec 11, 2025 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,583.79 | 0.56% | 1,600 |
| Dec 10, 2025 | 1,613.00 | 1,615.00 | 1,611.00 | 1,611.00 | 1,574.99 | -0.12% | 300 |
| Dec 9, 2025 | 1,620.00 | 1,620.00 | 1,613.00 | 1,613.00 | 1,576.94 | -0.06% | 300 |
| Dec 8, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,577.92 | -0.86% | 200 |
| Dec 5, 2025 | 1,628.00 | 1,628.00 | 1,611.00 | 1,628.00 | 1,591.61 | 0.31% | 700 |
| Dec 4, 2025 | 1,629.00 | 1,629.00 | 1,608.00 | 1,623.00 | 1,586.72 | -0.31% | 1,700 |
| Dec 3, 2025 | 1,635.00 | 1,635.00 | 1,628.00 | 1,628.00 | 1,591.61 | -0.43% | 800 |
| Dec 2, 2025 | 1,654.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,598.45 | -0.97% | 700 |
| Dec 1, 2025 | 1,643.00 | 1,654.00 | 1,637.00 | 1,651.00 | 1,614.10 | -0.24% | 800 |
| Nov 28, 2025 | 1,636.00 | 1,655.00 | 1,636.00 | 1,655.00 | 1,618.01 | 0.36% | 500 |
| Nov 27, 2025 | 1,610.00 | 1,655.00 | 1,610.00 | 1,649.00 | 1,612.14 | 2.42% | 800 |