Skip to main content
System D Inc. (TYO:3804)
Japan flag Japan · Delayed Price · Currency is JPY
599.00
-21.00 (-3.39%)
Apr 28, 2026, 3:30 PM JST

System D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026640.00642.00563.00599.00599.00-3.39%7,800
Apr 27, 2026616.66631.33597.66619.99619.996.16%18,900
Apr 24, 2026570.99598.66570.99583.99583.990.63%13,200
Apr 23, 2026582.33582.66579.99580.33580.33-0.34%1,500
Apr 22, 2026582.33582.33582.33582.33582.331.51%300
Apr 21, 2026575.33577.66573.66573.66573.66-0.75%1,500
Apr 20, 2026583.33583.33576.99577.99577.99-0.91%2,400
Apr 17, 2026586.33595.33571.33583.33583.33-0.51%3,000
Apr 16, 2026598.66598.66586.33586.33586.33-1.24%4,500
Apr 15, 2026590.66597.99590.66593.66593.660.51%1,800
Apr 14, 2026599.66599.66586.33590.66590.66-1.50%2,400
Apr 13, 2026591.66599.66591.66599.66599.661.35%7,800
Apr 10, 2026581.99596.66581.99591.66591.661.60%3,900
Apr 9, 2026579.66591.66579.66582.33582.330.46%7,200
Apr 8, 2026583.33583.33573.66579.66579.663.14%4,500
Apr 7, 2026562.66562.99561.99561.99561.99-1.81%2,100
Apr 6, 2026569.66573.66556.33572.33572.332.81%3,900
Apr 3, 2026572.99572.99556.66556.66556.661.46%2,400
Apr 2, 2026545.66551.99545.66548.66548.660.80%4,200
Apr 1, 2026546.66549.00538.00544.33544.33-0.43%2,700
Mar 31, 2026553.99563.33546.66546.66546.66-2.67%10,800
Mar 30, 2026575.99575.99561.66561.66561.66-2.49%6,900
Mar 27, 2026569.99592.99566.66575.99575.99-3.46%22,800
Mar 26, 2026571.33613.33557.99596.66596.6615.19%105,001
Mar 25, 2026514.33518.00512.66518.00517.991.37%10,500
Mar 24, 2026501.00511.00497.66511.00510.990.33%2,100
Mar 23, 2026522.33522.33509.33509.33509.33-2.92%900
Mar 19, 2026510.33525.66510.33524.66524.661.75%1,500
Mar 18, 2026499.66516.00499.66515.66515.663.06%3,600
Mar 17, 2026554.33554.33500.33500.33500.33-9.74%16,800
Mar 16, 2026530.00554.33527.00554.33554.335.79%10,500
Mar 13, 2026500.00524.00499.66524.00523.994.66%9,000
Mar 12, 2026500.66500.66500.66500.66500.660.07%600
Mar 11, 2026493.00500.33493.00500.33500.332.04%1,200
Mar 10, 2026492.66493.00483.33490.33490.331.38%2,100
Mar 9, 2026483.00487.00477.33483.66483.66-1.29%5,700
Mar 6, 2026508.33508.33490.00490.00490.00-3.10%1,200
Mar 5, 2026516.00516.00505.66505.66505.66-1.81%600
Mar 4, 2026520.00529.66505.33515.00514.99-2.46%3,900
Mar 3, 2026526.66539.00522.00528.00527.990.19%3,000
Mar 2, 2026523.00540.33523.00527.00526.99-1.43%1,800
Feb 27, 2026527.33549.00526.00534.66534.66-0.80%7,500
Feb 26, 2026558.66558.99526.33539.00538.993.39%23,400
Feb 25, 2026515.66528.00514.66521.33521.331.30%9,000
Feb 24, 2026509.66514.66507.00514.66514.660.39%3,900
Feb 20, 2026505.33515.66505.33512.66512.661.99%3,600
Feb 19, 2026501.33504.33477.33502.66502.660.13%17,100
Feb 18, 2026502.66502.66502.00502.00501.99-0.07%2,100
Feb 17, 2026510.66524.00502.33502.33502.33-1.82%3,300
Feb 16, 2026533.33533.33510.33511.66511.66-4.72%16,800
Feb 13, 2026534.00537.00534.00537.00536.99-0.06%2,100
Feb 12, 2026538.00543.00537.00537.33537.33-1.16%7,500
Feb 10, 2026544.00544.00541.66543.66543.66-1.09%9,300
Feb 9, 2026554.66554.66539.00549.66549.66-1.90%5,700
Feb 6, 2026573.66573.66560.33560.33560.33-1,200
Feb 5, 2026560.33560.33560.33560.33560.33-600
Feb 4, 2026560.33560.33560.33560.33560.33-1.93%1,500
Feb 2, 2026568.33571.33568.33571.33571.330.76%2,700
Jan 30, 2026559.99566.99559.99566.99566.99-0.87%1,200
Jan 26, 2026571.99571.99571.99571.99571.990.12%2,400
Jan 23, 2026570.66571.33570.66571.33571.330.76%1,500
Jan 22, 2026568.33568.33566.99566.99566.99-0.70%600
Jan 21, 2026568.99570.99566.99570.99570.990.35%2,100
Jan 20, 2026572.66572.66568.99568.99568.99-0.41%1,800
Jan 19, 2026570.66571.33570.66571.33571.33-1.38%600
Jan 16, 2026572.33579.66572.33579.33579.331.22%2,400
Jan 15, 2026569.99572.33568.99572.33572.33-0.17%1,500
Jan 14, 2026568.99578.66568.99573.33573.33-0.29%5,100
Jan 13, 2026578.99584.33574.99574.99574.99-0.86%4,800
Jan 9, 2026585.99585.99579.99579.99579.99-0.74%1,800
Jan 8, 2026576.66584.33576.66584.33584.330.75%3,300
Jan 7, 2026586.33586.33579.99579.99579.99-0.68%3,000
Jan 6, 2026578.33583.99575.66583.99583.990.98%3,300
Jan 5, 2026575.99579.33575.99578.33578.33-0.34%2,700
Dec 30, 2025574.33586.66574.33580.33580.33-0.17%5,700
Dec 29, 2025581.33585.99581.33581.33581.33-0.34%5,100
Dec 26, 2025590.99590.99583.33583.33583.33-3.31%19,200
Dec 25, 2025603.33603.33598.66603.33603.33-8,100
Dec 24, 2025616.99622.66597.33603.33603.33-2.32%13,200
Dec 23, 2025626.66628.66617.66617.66617.66-1.44%10,500
Dec 22, 2025633.33633.33626.66626.66626.66-1.36%6,900
Dec 19, 2025649.99649.99635.33635.33635.33-1.24%3,300
Dec 18, 2025634.99650.99628.66643.33643.331.31%12,900
Dec 17, 2025640.99640.99634.99634.99634.99-0.21%1,800
Dec 16, 2025663.66680.99628.33636.33636.33-7.01%38,100
Dec 15, 2025679.66686.66677.99684.33684.330.88%21,900
Dec 12, 2025675.99679.99667.66678.33678.331.24%8,700
Dec 11, 2025668.66669.99668.66669.99669.990.50%1,200
Dec 10, 2025676.66676.66666.66666.66666.66-1.48%1,800
Dec 9, 2025682.66682.66660.33676.66676.66-0.93%9,600
Dec 8, 2025667.99682.99653.99682.99682.992.30%4,800
Dec 5, 2025672.99678.99667.33667.66667.66-1.72%3,300
Dec 4, 2025679.66679.66671.99679.33679.331.14%2,100
Dec 3, 2025677.99677.99671.66671.66671.66-1.61%900
Dec 2, 2025680.99683.66667.33682.66682.66-0.24%3,300
Dec 1, 2025666.33684.66655.99684.33684.332.65%16,800
Nov 28, 2025669.33669.33656.66666.66666.66-1.14%6,300
Nov 27, 2025660.66674.33648.33674.33674.331.61%18,000
Nov 26, 2025667.33682.66660.99663.66663.66-0.60%15,000
Nov 25, 2025667.99667.99655.33667.66667.661.83%21,300