System Integrator Corp. (TYO:3826)
Japan
· Delayed Price · Currency is JPY 470.00
+16.00 (3.52%)
Mar 10, 2026, 3:30 PM JST
System Integrator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 465.00 | 465.00 | 451.00 | 454.00 | 454.00 | -5.02% | 19,400 |
| Mar 6, 2026 | 478.00 | 478.00 | 467.00 | 478.00 | 478.00 | -0.62% | 18,500 |
| Mar 5, 2026 | 458.00 | 481.00 | 458.00 | 481.00 | 481.00 | 6.18% | 29,400 |
| Mar 4, 2026 | 480.00 | 481.00 | 448.00 | 453.00 | 453.00 | -8.48% | 67,300 |
| Mar 3, 2026 | 501.00 | 501.00 | 494.00 | 495.00 | 495.00 | -1.20% | 18,200 |
| Mar 2, 2026 | 502.00 | 504.00 | 499.00 | 501.00 | 501.00 | -2.15% | 22,800 |
| Feb 27, 2026 | 510.00 | 512.00 | 504.00 | 512.00 | 512.00 | 0.99% | 20,800 |
| Feb 26, 2026 | 515.00 | 515.00 | 504.00 | 507.00 | 507.00 | -1.74% | 26,700 |
| Feb 25, 2026 | 519.00 | 519.00 | 513.00 | 516.00 | 505.00 | -0.77% | 56,400 |
| Feb 24, 2026 | 521.00 | 523.00 | 514.00 | 520.00 | 508.91 | 1.17% | 17,300 |
| Feb 20, 2026 | 518.00 | 520.00 | 510.00 | 514.00 | 503.04 | -0.96% | 14,000 |
| Feb 19, 2026 | 522.00 | 522.00 | 517.00 | 519.00 | 507.94 | 0.19% | 6,200 |
| Feb 18, 2026 | 525.00 | 525.00 | 517.00 | 518.00 | 506.96 | -0.38% | 5,800 |
| Feb 17, 2026 | 524.00 | 526.00 | 518.00 | 520.00 | 508.91 | 1.56% | 18,300 |
| Feb 16, 2026 | 516.00 | 516.00 | 512.00 | 512.00 | 501.09 | -0.39% | 11,900 |
| Feb 13, 2026 | 527.00 | 527.00 | 514.00 | 514.00 | 503.04 | -1.91% | 15,600 |
| Feb 12, 2026 | 528.00 | 528.00 | 520.00 | 524.00 | 512.83 | -0.95% | 11,700 |
| Feb 10, 2026 | 511.00 | 530.00 | 509.00 | 529.00 | 517.72 | 4.34% | 38,000 |
| Feb 9, 2026 | 505.00 | 510.00 | 500.00 | 507.00 | 496.19 | 1.40% | 25,600 |
| Feb 6, 2026 | 506.00 | 508.00 | 499.00 | 500.00 | 489.34 | -1.38% | 12,600 |
| Feb 5, 2026 | 510.00 | 510.00 | 507.00 | 507.00 | 496.19 | -0.59% | 12,500 |
| Feb 4, 2026 | 501.00 | 512.00 | 501.00 | 510.00 | 499.13 | 0.20% | 22,100 |
| Feb 3, 2026 | 508.00 | 519.00 | 505.00 | 509.00 | 498.15 | 1.19% | 39,000 |
| Feb 2, 2026 | 506.00 | 506.00 | 503.00 | 503.00 | 492.28 | -0.59% | 20,900 |
| Jan 30, 2026 | 506.00 | 506.00 | 503.00 | 506.00 | 495.21 | 0.60% | 8,600 |
| Jan 29, 2026 | 508.00 | 508.00 | 500.00 | 503.00 | 492.28 | - | 9,200 |
| Jan 28, 2026 | 504.00 | 504.00 | 498.00 | 503.00 | 492.28 | - | 6,100 |
| Jan 27, 2026 | 505.00 | 505.00 | 499.00 | 503.00 | 492.28 | 0.80% | 9,700 |
| Jan 26, 2026 | 505.00 | 505.00 | 498.00 | 499.00 | 488.36 | -0.60% | 18,800 |
| Jan 23, 2026 | 496.00 | 505.00 | 491.00 | 502.00 | 491.30 | 1.21% | 31,300 |
| Jan 22, 2026 | 497.00 | 497.00 | 491.00 | 496.00 | 485.43 | 0.40% | 7,800 |
| Jan 21, 2026 | 495.00 | 495.00 | 489.00 | 494.00 | 483.47 | -1.20% | 14,000 |
| Jan 20, 2026 | 508.00 | 508.00 | 497.00 | 500.00 | 489.34 | -1.57% | 16,000 |
| Jan 19, 2026 | 508.00 | 508.00 | 500.00 | 508.00 | 497.17 | 1.60% | 24,200 |
| Jan 16, 2026 | 497.00 | 503.00 | 491.00 | 500.00 | 489.34 | -1.38% | 42,200 |
| Jan 15, 2026 | 500.00 | 510.00 | 490.00 | 507.00 | 496.19 | 4.97% | 103,300 |
| Jan 14, 2026 | 483.00 | 492.00 | 480.00 | 483.00 | 472.70 | 1.26% | 40,800 |
| Jan 13, 2026 | 481.00 | 484.00 | 477.00 | 477.00 | 466.83 | -0.63% | 43,900 |
| Jan 9, 2026 | 474.00 | 480.00 | 474.00 | 480.00 | 469.77 | 0.63% | 7,200 |
| Jan 8, 2026 | 480.00 | 480.00 | 474.00 | 477.00 | 466.83 | -0.83% | 9,900 |
| Jan 7, 2026 | 474.00 | 481.00 | 471.00 | 481.00 | 470.75 | 1.69% | 21,400 |
| Jan 6, 2026 | 480.00 | 483.00 | 472.00 | 473.00 | 462.92 | 3.73% | 37,300 |
| Jan 5, 2026 | 450.00 | 460.00 | 449.00 | 456.00 | 446.28 | 2.24% | 31,300 |
| Dec 30, 2025 | 440.00 | 446.00 | 438.00 | 446.00 | 436.49 | 1.13% | 8,400 |
| Dec 29, 2025 | 444.00 | 445.00 | 440.00 | 441.00 | 431.60 | 1.15% | 7,100 |
| Dec 26, 2025 | 444.00 | 445.00 | 436.00 | 436.00 | 426.71 | -1.13% | 12,300 |
| Dec 25, 2025 | 440.00 | 442.00 | 438.00 | 441.00 | 431.60 | - | 9,900 |
| Dec 24, 2025 | 439.00 | 443.00 | 438.00 | 441.00 | 431.60 | 0.46% | 7,100 |
| Dec 23, 2025 | 430.00 | 439.00 | 430.00 | 439.00 | 429.64 | 2.09% | 20,200 |
| Dec 22, 2025 | 434.00 | 437.00 | 430.00 | 430.00 | 420.83 | 2.14% | 21,900 |
| Dec 19, 2025 | 420.00 | 427.00 | 419.00 | 421.00 | 412.03 | 0.24% | 20,900 |
| Dec 18, 2025 | 421.00 | 423.00 | 417.00 | 420.00 | 411.05 | -0.47% | 14,300 |
| Dec 17, 2025 | 426.00 | 435.00 | 418.00 | 422.00 | 413.00 | -4.52% | 54,700 |
| Dec 16, 2025 | 446.00 | 447.00 | 439.00 | 442.00 | 432.58 | -0.67% | 14,900 |
| Dec 15, 2025 | 444.00 | 447.00 | 442.00 | 445.00 | 435.51 | - | 6,900 |
| Dec 12, 2025 | 454.00 | 454.00 | 441.00 | 445.00 | 435.51 | -1.55% | 18,800 |
| Dec 11, 2025 | 454.00 | 454.00 | 445.00 | 452.00 | 442.36 | -0.44% | 17,200 |
| Dec 10, 2025 | 455.00 | 461.00 | 454.00 | 454.00 | 444.32 | -1.09% | 11,200 |
| Dec 9, 2025 | 465.00 | 470.00 | 455.00 | 459.00 | 449.22 | -0.22% | 21,900 |
| Dec 8, 2025 | 453.00 | 464.00 | 448.00 | 460.00 | 450.19 | 3.14% | 31,000 |
| Dec 5, 2025 | 446.00 | 447.00 | 446.00 | 446.00 | 436.49 | - | 1,200 |
| Dec 4, 2025 | 451.00 | 452.00 | 445.00 | 446.00 | 436.49 | -1.11% | 5,600 |
| Dec 3, 2025 | 449.00 | 451.00 | 447.00 | 451.00 | 441.39 | 0.67% | 3,300 |
| Dec 2, 2025 | 452.00 | 453.00 | 448.00 | 448.00 | 438.45 | -1.10% | 7,000 |
| Dec 1, 2025 | 454.00 | 455.00 | 450.00 | 453.00 | 443.34 | -0.22% | 8,500 |
| Nov 28, 2025 | 450.00 | 454.00 | 449.00 | 454.00 | 444.32 | 0.89% | 4,300 |
| Nov 27, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 440.41 | - | 7,100 |
| Nov 26, 2025 | 449.00 | 456.00 | 446.00 | 450.00 | 440.41 | 0.67% | 22,700 |
| Nov 25, 2025 | 448.00 | 450.00 | 444.00 | 447.00 | 437.47 | 0.45% | 7,100 |
| Nov 21, 2025 | 440.00 | 446.00 | 438.00 | 445.00 | 435.51 | -0.22% | 12,100 |
| Nov 20, 2025 | 448.00 | 451.00 | 444.00 | 446.00 | 436.49 | -0.22% | 6,400 |
| Nov 19, 2025 | 442.00 | 449.00 | 442.00 | 447.00 | 437.47 | - | 5,000 |
| Nov 18, 2025 | 451.00 | 451.00 | 441.00 | 447.00 | 437.47 | -1.32% | 20,400 |
| Nov 17, 2025 | 460.00 | 460.00 | 453.00 | 453.00 | 443.34 | -1.95% | 11,600 |
| Nov 14, 2025 | 461.00 | 464.00 | 460.00 | 462.00 | 452.15 | -0.43% | 8,200 |
| Nov 13, 2025 | 462.00 | 470.00 | 462.00 | 464.00 | 454.11 | -0.22% | 8,200 |
| Nov 12, 2025 | 461.00 | 466.00 | 460.00 | 465.00 | 455.09 | 0.87% | 10,400 |
| Nov 11, 2025 | 465.00 | 465.00 | 459.00 | 461.00 | 451.17 | -0.86% | 7,500 |
| Nov 10, 2025 | 469.00 | 469.00 | 460.00 | 465.00 | 455.09 | -1.48% | 18,100 |
| Nov 7, 2025 | 476.00 | 476.00 | 468.00 | 472.00 | 461.94 | -0.84% | 7,000 |
| Nov 6, 2025 | 472.00 | 477.00 | 471.00 | 476.00 | 465.85 | 2.59% | 18,400 |
| Nov 5, 2025 | 460.00 | 467.00 | 455.00 | 464.00 | 454.11 | 0.43% | 56,100 |
| Nov 4, 2025 | 482.00 | 483.00 | 462.00 | 462.00 | 452.15 | -5.13% | 116,700 |
| Oct 31, 2025 | 488.00 | 491.00 | 485.00 | 487.00 | 476.62 | -0.20% | 15,200 |
| Oct 30, 2025 | 490.00 | 492.00 | 486.00 | 488.00 | 477.60 | -0.41% | 19,900 |
| Oct 29, 2025 | 490.00 | 492.00 | 485.00 | 490.00 | 479.55 | -0.20% | 28,500 |
| Oct 28, 2025 | 492.00 | 499.00 | 491.00 | 491.00 | 480.53 | -0.61% | 19,700 |
| Oct 27, 2025 | 498.00 | 505.00 | 494.00 | 494.00 | 483.47 | 0.41% | 35,000 |
| Oct 24, 2025 | 501.00 | 502.00 | 490.00 | 492.00 | 481.51 | -2.57% | 48,000 |
| Oct 23, 2025 | 538.00 | 538.00 | 494.00 | 505.00 | 494.23 | -6.48% | 167,800 |
| Oct 22, 2025 | 516.00 | 542.00 | 513.00 | 540.00 | 528.49 | 6.09% | 143,300 |
| Oct 21, 2025 | 490.00 | 509.00 | 490.00 | 509.00 | 498.15 | 3.88% | 67,000 |
| Oct 20, 2025 | 485.00 | 494.00 | 483.00 | 490.00 | 479.55 | 1.45% | 29,100 |
| Oct 17, 2025 | 490.00 | 496.00 | 475.00 | 483.00 | 472.70 | -1.02% | 26,700 |
| Oct 16, 2025 | 480.00 | 488.00 | 475.00 | 488.00 | 477.60 | 2.52% | 58,800 |
| Oct 15, 2025 | 472.00 | 482.00 | 466.00 | 476.00 | 465.85 | 0.85% | 59,100 |
| Oct 14, 2025 | 475.00 | 478.00 | 468.00 | 472.00 | 461.94 | -0.84% | 21,400 |
| Oct 10, 2025 | 477.00 | 479.00 | 475.00 | 476.00 | 465.85 | -0.21% | 20,400 |
| Oct 9, 2025 | 477.00 | 481.00 | 472.00 | 477.00 | 466.83 | - | 37,500 |
| Oct 8, 2025 | 478.00 | 481.00 | 473.00 | 477.00 | 466.83 | - | 44,400 |