System D Inc. (TYO:3804)
Japan
· Delayed Price · Currency is JPY 1,471.00
+20.00 (1.38%)
Mar 10, 2026, 3:30 PM JST
System D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,449.00 | 1,461.00 | 1,432.00 | 1,451.00 | 1,451.00 | -1.29% | 1,900 |
| Mar 6, 2026 | 1,525.00 | 1,525.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.10% | 400 |
| Mar 5, 2026 | 1,548.00 | 1,548.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.81% | 200 |
| Mar 4, 2026 | 1,560.00 | 1,589.00 | 1,516.00 | 1,545.00 | 1,545.00 | -2.46% | 1,300 |
| Mar 3, 2026 | 1,580.00 | 1,617.00 | 1,566.00 | 1,584.00 | 1,584.00 | 0.19% | 1,000 |
| Mar 2, 2026 | 1,569.00 | 1,621.00 | 1,569.00 | 1,581.00 | 1,581.00 | -1.43% | 600 |
| Feb 27, 2026 | 1,582.00 | 1,647.00 | 1,578.00 | 1,604.00 | 1,604.00 | -0.80% | 2,500 |
| Feb 26, 2026 | 1,676.00 | 1,677.00 | 1,579.00 | 1,617.00 | 1,617.00 | 3.39% | 7,800 |
| Feb 25, 2026 | 1,547.00 | 1,584.00 | 1,544.00 | 1,564.00 | 1,564.00 | 1.30% | 3,000 |
| Feb 24, 2026 | 1,529.00 | 1,544.00 | 1,521.00 | 1,544.00 | 1,544.00 | 0.39% | 1,300 |
| Feb 20, 2026 | 1,516.00 | 1,547.00 | 1,516.00 | 1,538.00 | 1,538.00 | 1.99% | 1,200 |
| Feb 19, 2026 | 1,504.00 | 1,513.00 | 1,432.00 | 1,508.00 | 1,508.00 | 0.13% | 5,700 |
| Feb 18, 2026 | 1,508.00 | 1,508.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.07% | 700 |
| Feb 17, 2026 | 1,532.00 | 1,572.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.82% | 1,100 |
| Feb 16, 2026 | 1,600.00 | 1,600.00 | 1,531.00 | 1,535.00 | 1,535.00 | -4.72% | 5,600 |
| Feb 13, 2026 | 1,602.00 | 1,611.00 | 1,602.00 | 1,611.00 | 1,611.00 | -0.06% | 700 |
| Feb 12, 2026 | 1,614.00 | 1,629.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.16% | 2,500 |
| Feb 10, 2026 | 1,632.00 | 1,632.00 | 1,625.00 | 1,631.00 | 1,631.00 | -1.09% | 3,100 |
| Feb 9, 2026 | 1,664.00 | 1,664.00 | 1,617.00 | 1,649.00 | 1,649.00 | -1.90% | 1,900 |
| Feb 6, 2026 | 1,721.00 | 1,721.00 | 1,681.00 | 1,681.00 | 1,681.00 | - | 400 |
| Feb 5, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - | 200 |
| Feb 4, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.93% | 500 |
| Feb 2, 2026 | 1,705.00 | 1,714.00 | 1,705.00 | 1,714.00 | 1,714.00 | 0.76% | 900 |
| Jan 30, 2026 | 1,680.00 | 1,701.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.87% | 400 |
| Jan 26, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.12% | 800 |
| Jan 23, 2026 | 1,712.00 | 1,714.00 | 1,712.00 | 1,714.00 | 1,714.00 | 0.76% | 500 |
| Jan 22, 2026 | 1,705.00 | 1,705.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.70% | 200 |
| Jan 21, 2026 | 1,707.00 | 1,713.00 | 1,701.00 | 1,713.00 | 1,713.00 | 0.35% | 700 |
| Jan 20, 2026 | 1,718.00 | 1,718.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.41% | 600 |
| Jan 19, 2026 | 1,712.00 | 1,714.00 | 1,712.00 | 1,714.00 | 1,714.00 | -1.38% | 200 |
| Jan 16, 2026 | 1,717.00 | 1,739.00 | 1,717.00 | 1,738.00 | 1,738.00 | 1.22% | 800 |
| Jan 15, 2026 | 1,710.00 | 1,717.00 | 1,707.00 | 1,717.00 | 1,717.00 | -0.17% | 500 |
| Jan 14, 2026 | 1,707.00 | 1,736.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.29% | 1,700 |
| Jan 13, 2026 | 1,737.00 | 1,753.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 1,600 |
| Jan 9, 2026 | 1,758.00 | 1,758.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.74% | 600 |
| Jan 8, 2026 | 1,730.00 | 1,753.00 | 1,730.00 | 1,753.00 | 1,753.00 | 0.75% | 1,100 |
| Jan 7, 2026 | 1,759.00 | 1,759.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.68% | 1,000 |
| Jan 6, 2026 | 1,735.00 | 1,752.00 | 1,727.00 | 1,752.00 | 1,752.00 | 0.98% | 1,100 |
| Jan 5, 2026 | 1,728.00 | 1,738.00 | 1,728.00 | 1,735.00 | 1,735.00 | -0.34% | 900 |
| Dec 30, 2025 | 1,723.00 | 1,760.00 | 1,723.00 | 1,741.00 | 1,741.00 | -0.17% | 1,900 |
| Dec 29, 2025 | 1,744.00 | 1,758.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.34% | 1,700 |
| Dec 26, 2025 | 1,773.00 | 1,773.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.31% | 6,400 |
| Dec 25, 2025 | 1,810.00 | 1,810.00 | 1,796.00 | 1,810.00 | 1,810.00 | - | 2,700 |
| Dec 24, 2025 | 1,851.00 | 1,868.00 | 1,792.00 | 1,810.00 | 1,810.00 | -2.32% | 4,400 |
| Dec 23, 2025 | 1,880.00 | 1,886.00 | 1,853.00 | 1,853.00 | 1,853.00 | -1.44% | 3,500 |
| Dec 22, 2025 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.36% | 2,300 |
| Dec 19, 2025 | 1,950.00 | 1,950.00 | 1,906.00 | 1,906.00 | 1,906.00 | -1.24% | 1,100 |
| Dec 18, 2025 | 1,905.00 | 1,953.00 | 1,886.00 | 1,930.00 | 1,930.00 | 1.31% | 4,300 |
| Dec 17, 2025 | 1,923.00 | 1,923.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.21% | 600 |
| Dec 16, 2025 | 1,991.00 | 2,043.00 | 1,885.00 | 1,909.00 | 1,909.00 | -7.01% | 12,700 |
| Dec 15, 2025 | 2,039.00 | 2,060.00 | 2,034.00 | 2,053.00 | 2,053.00 | 0.88% | 7,300 |
| Dec 12, 2025 | 2,028.00 | 2,040.00 | 2,003.00 | 2,035.00 | 2,035.00 | 1.24% | 2,900 |
| Dec 11, 2025 | 2,006.00 | 2,010.00 | 2,006.00 | 2,010.00 | 2,010.00 | 0.50% | 400 |
| Dec 10, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 600 |
| Dec 9, 2025 | 2,048.00 | 2,048.00 | 1,981.00 | 2,030.00 | 2,030.00 | -0.93% | 3,200 |
| Dec 8, 2025 | 2,004.00 | 2,049.00 | 1,962.00 | 2,049.00 | 2,049.00 | 2.30% | 1,600 |
| Dec 5, 2025 | 2,019.00 | 2,037.00 | 2,002.00 | 2,003.00 | 2,003.00 | -1.72% | 1,100 |
| Dec 4, 2025 | 2,039.00 | 2,039.00 | 2,016.00 | 2,038.00 | 2,038.00 | 1.14% | 700 |
| Dec 3, 2025 | 2,034.00 | 2,034.00 | 2,015.00 | 2,015.00 | 2,015.00 | -1.61% | 300 |
| Dec 2, 2025 | 2,043.00 | 2,051.00 | 2,002.00 | 2,048.00 | 2,048.00 | -0.24% | 1,100 |
| Dec 1, 2025 | 1,999.00 | 2,054.00 | 1,968.00 | 2,053.00 | 2,053.00 | 2.65% | 5,600 |
| Nov 28, 2025 | 2,008.00 | 2,008.00 | 1,970.00 | 2,000.00 | 2,000.00 | -1.14% | 2,100 |
| Nov 27, 2025 | 1,982.00 | 2,023.00 | 1,945.00 | 2,023.00 | 2,023.00 | 1.61% | 6,000 |
| Nov 26, 2025 | 2,002.00 | 2,048.00 | 1,983.00 | 1,991.00 | 1,991.00 | -0.60% | 5,000 |
| Nov 25, 2025 | 2,004.00 | 2,004.00 | 1,966.00 | 2,003.00 | 2,003.00 | 1.83% | 7,100 |
| Nov 21, 2025 | 1,937.00 | 1,967.00 | 1,931.00 | 1,967.00 | 1,967.00 | -0.15% | 700 |
| Nov 20, 2025 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | - | 1,500 |
| Nov 19, 2025 | 1,935.00 | 1,970.00 | 1,935.00 | 1,970.00 | 1,970.00 | 1.03% | 300 |
| Nov 18, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 600 |
| Nov 17, 2025 | 1,936.00 | 1,959.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.36% | 1,400 |
| Nov 14, 2025 | 1,942.00 | 1,975.00 | 1,942.00 | 1,943.00 | 1,943.00 | -1.87% | 600 |
| Nov 13, 2025 | 1,994.00 | 2,005.00 | 1,960.00 | 1,980.00 | 1,980.00 | - | 3,900 |
| Nov 12, 2025 | 1,969.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,980.00 | 0.25% | 400 |
| Nov 11, 2025 | 1,969.00 | 1,975.00 | 1,969.00 | 1,975.00 | 1,975.00 | 0.30% | 300 |
| Nov 10, 2025 | 1,989.00 | 2,009.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.10% | 800 |
| Nov 7, 2025 | 1,951.00 | 1,971.00 | 1,937.00 | 1,971.00 | 1,971.00 | - | 400 |
| Nov 5, 2025 | 1,977.00 | 1,981.00 | 1,971.00 | 1,971.00 | 1,971.00 | - | 800 |
| Nov 4, 2025 | 1,951.00 | 1,995.00 | 1,941.00 | 1,971.00 | 1,971.00 | 1.03% | 1,300 |
| Oct 31, 2025 | 2,001.00 | 2,020.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.45% | 3,000 |
| Oct 30, 2025 | 2,098.00 | 2,098.00 | 1,980.00 | 2,000.00 | 2,000.00 | -6.32% | 1,600 |
| Oct 29, 2025 | 2,100.00 | 2,138.00 | 2,100.00 | 2,135.00 | 2,108.00 | 1.72% | 3,400 |
| Oct 28, 2025 | 2,081.00 | 2,104.00 | 2,050.00 | 2,099.00 | 2,072.46 | 0.33% | 1,400 |
| Oct 27, 2025 | 2,114.00 | 2,130.00 | 2,082.00 | 2,092.00 | 2,065.54 | -1.04% | 1,600 |
| Oct 24, 2025 | 2,106.00 | 2,118.00 | 2,053.00 | 2,114.00 | 2,087.27 | 0.33% | 8,100 |
| Oct 23, 2025 | 2,055.00 | 2,111.00 | 2,022.00 | 2,107.00 | 2,080.35 | 2.48% | 2,000 |
| Oct 22, 2025 | 2,004.00 | 2,144.00 | 2,000.00 | 2,056.00 | 2,030.00 | 2.54% | 5,800 |
| Oct 21, 2025 | 2,005.00 | 2,025.00 | 2,005.00 | 2,005.00 | 1,979.64 | - | 2,800 |
| Oct 20, 2025 | 2,011.00 | 2,017.00 | 1,977.00 | 2,005.00 | 1,979.64 | 1.52% | 900 |
| Oct 17, 2025 | 1,917.00 | 2,036.00 | 1,917.00 | 1,975.00 | 1,950.02 | 3.03% | 5,000 |
| Oct 16, 2025 | 1,892.00 | 1,918.00 | 1,885.00 | 1,917.00 | 1,892.76 | 1.32% | 1,000 |
| Oct 15, 2025 | 1,893.00 | 1,896.00 | 1,892.00 | 1,892.00 | 1,868.07 | 0.21% | 900 |
| Oct 14, 2025 | 1,929.00 | 1,969.00 | 1,888.00 | 1,888.00 | 1,864.12 | -2.13% | 4,500 |
| Oct 10, 2025 | 1,914.00 | 1,973.00 | 1,914.00 | 1,929.00 | 1,904.61 | 0.78% | 1,200 |
| Oct 9, 2025 | 1,951.00 | 1,964.00 | 1,911.00 | 1,914.00 | 1,889.79 | -1.90% | 1,200 |
| Oct 8, 2025 | 1,912.00 | 1,964.00 | 1,912.00 | 1,951.00 | 1,926.33 | 2.04% | 1,200 |
| Oct 7, 2025 | 1,885.00 | 1,930.00 | 1,885.00 | 1,912.00 | 1,887.82 | 1.49% | 1,000 |
| Oct 6, 2025 | 1,921.00 | 1,921.00 | 1,884.00 | 1,884.00 | 1,860.17 | -1.88% | 1,000 |
| Oct 3, 2025 | 1,882.00 | 1,940.00 | 1,824.00 | 1,920.00 | 1,895.72 | 1.53% | 5,100 |
| Oct 2, 2025 | 1,976.00 | 1,976.00 | 1,882.00 | 1,891.00 | 1,867.09 | -4.30% | 3,800 |
| Oct 1, 2025 | 1,998.00 | 1,998.00 | 1,975.00 | 1,976.00 | 1,951.01 | -0.55% | 1,300 |