System Integrator Corp. (TYO:3826)
Japan
· Delayed Price · Currency is JPY 454.00
-2.00 (-0.44%)
Apr 30, 2026, 3:30 PM JST
System Integrator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 446.00 | 456.00 | 443.00 | 456.00 | 456.00 | 2.24% | 10,500 |
| Apr 27, 2026 | 453.00 | 453.00 | 445.00 | 446.00 | 446.00 | -0.45% | 6,800 |
| Apr 24, 2026 | 449.00 | 458.00 | 448.00 | 448.00 | 448.00 | -0.22% | 10,900 |
| Apr 23, 2026 | 457.00 | 463.00 | 449.00 | 449.00 | 449.00 | -1.75% | 22,000 |
| Apr 22, 2026 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | -0.22% | 4,200 |
| Apr 21, 2026 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | -0.43% | 4,800 |
| Apr 20, 2026 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.66% | 9,300 |
| Apr 17, 2026 | 460.00 | 462.00 | 457.00 | 457.00 | 457.00 | -0.65% | 9,800 |
| Apr 16, 2026 | 464.00 | 464.00 | 456.00 | 460.00 | 460.00 | -0.86% | 29,600 |
| Apr 15, 2026 | 490.00 | 490.00 | 450.00 | 464.00 | 464.00 | -3.73% | 64,700 |
| Apr 14, 2026 | 471.00 | 484.00 | 471.00 | 482.00 | 482.00 | 2.55% | 37,400 |
| Apr 13, 2026 | 462.00 | 470.00 | 462.00 | 470.00 | 470.00 | 0.64% | 11,300 |
| Apr 10, 2026 | 471.00 | 471.00 | 467.00 | 467.00 | 467.00 | -1.06% | 10,100 |
| Apr 9, 2026 | 472.00 | 472.00 | 468.00 | 472.00 | 472.00 | 0.43% | 13,900 |
| Apr 8, 2026 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 0.43% | 19,400 |
| Apr 7, 2026 | 468.00 | 473.00 | 462.00 | 468.00 | 468.00 | 0.65% | 15,600 |
| Apr 6, 2026 | 457.00 | 466.00 | 452.00 | 465.00 | 465.00 | 2.42% | 18,400 |
| Apr 3, 2026 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 0.89% | 7,200 |
| Apr 2, 2026 | 453.00 | 458.00 | 450.00 | 450.00 | 450.00 | - | 15,100 |
| Apr 1, 2026 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 3.21% | 5,700 |
| Mar 31, 2026 | 437.00 | 441.00 | 435.00 | 436.00 | 436.00 | - | 6,100 |
| Mar 30, 2026 | 441.00 | 442.00 | 431.00 | 436.00 | 436.00 | -3.11% | 11,800 |
| Mar 27, 2026 | 438.00 | 451.00 | 437.00 | 450.00 | 450.00 | 2.51% | 12,200 |
| Mar 26, 2026 | 440.00 | 446.00 | 437.00 | 439.00 | 439.00 | 0.46% | 10,700 |
| Mar 25, 2026 | 442.00 | 453.00 | 437.00 | 437.00 | 437.00 | - | 21,100 |
| Mar 24, 2026 | 435.00 | 443.00 | 434.00 | 437.00 | 437.00 | 1.63% | 13,100 |
| Mar 23, 2026 | 421.00 | 441.00 | 421.00 | 430.00 | 430.00 | -4.87% | 32,600 |
| Mar 19, 2026 | 454.00 | 455.00 | 451.00 | 452.00 | 452.00 | -1.31% | 5,900 |
| Mar 18, 2026 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | 0.22% | 11,200 |
| Mar 17, 2026 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | -1.08% | 10,200 |
| Mar 16, 2026 | 462.00 | 465.00 | 455.00 | 462.00 | 462.00 | -0.43% | 19,600 |
| Mar 13, 2026 | 467.00 | 476.00 | 464.00 | 464.00 | 464.00 | -2.32% | 12,500 |
| Mar 12, 2026 | 470.00 | 479.00 | 470.00 | 475.00 | 475.00 | - | 19,100 |
| Mar 11, 2026 | 476.00 | 485.00 | 470.00 | 475.00 | 475.00 | 1.06% | 32,300 |
| Mar 10, 2026 | 468.00 | 477.00 | 462.00 | 470.00 | 470.00 | 3.52% | 32,900 |
| 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 |