SYS Holdings Co., Ltd. (TYO:3988)
Japan
· Delayed Price · Currency is JPY 545.00
+9.00 (1.68%)
Apr 30, 2026, 11:21 AM JST
SYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 536.00 | 536.00 | 529.00 | 536.00 | 536.00 | - | 2,800 |
| Apr 27, 2026 | 536.00 | 543.00 | 535.00 | 536.00 | 536.00 | -1.29% | 9,700 |
| Apr 24, 2026 | 543.00 | 543.00 | 536.00 | 543.00 | 543.00 | 0.18% | 2,200 |
| Apr 23, 2026 | 541.00 | 542.00 | 541.00 | 542.00 | 542.00 | - | 1,400 |
| Apr 22, 2026 | 539.00 | 542.00 | 538.00 | 542.00 | 542.00 | -0.55% | 600 |
| Apr 21, 2026 | 537.00 | 545.00 | 533.00 | 545.00 | 545.00 | 1.49% | 5,800 |
| Apr 20, 2026 | 534.00 | 542.00 | 530.00 | 537.00 | 537.00 | 0.56% | 7,400 |
| Apr 17, 2026 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | -0.19% | 800 |
| Apr 16, 2026 | 530.00 | 536.00 | 526.00 | 535.00 | 535.00 | 0.94% | 4,200 |
| Apr 15, 2026 | 530.00 | 535.00 | 528.00 | 530.00 | 530.00 | - | 1,900 |
| Apr 14, 2026 | 530.00 | 537.00 | 530.00 | 530.00 | 530.00 | -0.19% | 7,300 |
| Apr 13, 2026 | 530.00 | 536.00 | 530.00 | 531.00 | 531.00 | -1.12% | 2,000 |
| Apr 10, 2026 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | -0.19% | 800 |
| Apr 9, 2026 | 531.00 | 538.00 | 530.00 | 538.00 | 538.00 | - | 3,300 |
| Apr 8, 2026 | 536.00 | 542.00 | 527.00 | 538.00 | 538.00 | 0.37% | 7,400 |
| Apr 7, 2026 | 531.00 | 536.00 | 531.00 | 536.00 | 536.00 | - | 800 |
| Apr 6, 2026 | 537.00 | 537.00 | 531.00 | 536.00 | 536.00 | -0.19% | 700 |
| Apr 3, 2026 | 534.00 | 538.00 | 534.00 | 537.00 | 537.00 | 0.56% | 600 |
| Apr 2, 2026 | 537.00 | 550.00 | 533.00 | 534.00 | 534.00 | -1.48% | 3,600 |
| Apr 1, 2026 | 548.00 | 548.00 | 541.00 | 542.00 | 542.00 | 0.56% | 1,600 |
| Mar 31, 2026 | 529.00 | 548.00 | 528.00 | 539.00 | 539.00 | 1.13% | 10,500 |
| Mar 30, 2026 | 531.00 | 536.00 | 530.00 | 533.00 | 533.00 | -1.48% | 2,100 |
| Mar 27, 2026 | 541.00 | 541.00 | 535.00 | 541.00 | 541.00 | - | 800 |
| Mar 26, 2026 | 540.00 | 550.00 | 540.00 | 541.00 | 541.00 | 0.19% | 1,000 |
| Mar 25, 2026 | 548.00 | 554.00 | 537.00 | 540.00 | 540.00 | 0.37% | 10,200 |
| Mar 24, 2026 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 2.67% | 1,800 |
| Mar 23, 2026 | 515.00 | 535.00 | 515.00 | 524.00 | 524.00 | -0.19% | 11,900 |
| Mar 19, 2026 | 526.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.94% | 2,800 |
| Mar 18, 2026 | 525.00 | 533.00 | 523.00 | 530.00 | 530.00 | 0.19% | 5,800 |
| Mar 17, 2026 | 525.00 | 535.00 | 510.00 | 529.00 | 529.00 | -1.12% | 39,800 |
| Mar 16, 2026 | 518.00 | 556.00 | 515.00 | 535.00 | 535.00 | 3.28% | 59,600 |
| Mar 13, 2026 | 517.00 | 519.00 | 513.00 | 518.00 | 518.00 | 0.19% | 5,700 |
| Mar 12, 2026 | 528.00 | 534.00 | 517.00 | 517.00 | 517.00 | -2.64% | 8,300 |
| Mar 11, 2026 | 536.00 | 536.00 | 528.00 | 531.00 | 531.00 | -0.19% | 4,200 |
| Mar 10, 2026 | 530.00 | 538.00 | 530.00 | 532.00 | 532.00 | -0.56% | 1,200 |
| Mar 9, 2026 | 533.00 | 536.00 | 528.00 | 535.00 | 535.00 | -1.11% | 3,000 |
| Mar 6, 2026 | 541.00 | 541.00 | 533.00 | 541.00 | 541.00 | - | 1,700 |
| Mar 5, 2026 | 539.00 | 548.00 | 538.00 | 541.00 | 541.00 | -0.18% | 2,400 |
| Mar 4, 2026 | 536.00 | 547.00 | 530.00 | 542.00 | 542.00 | -0.55% | 7,100 |
| Mar 3, 2026 | 550.00 | 554.00 | 545.00 | 545.00 | 545.00 | -0.91% | 1,900 |
| Mar 2, 2026 | 548.00 | 551.00 | 540.00 | 550.00 | 550.00 | 0.36% | 2,300 |
| Feb 27, 2026 | 564.00 | 564.00 | 546.00 | 548.00 | 548.00 | -1.44% | 8,200 |
| Feb 26, 2026 | 560.00 | 561.00 | 556.00 | 556.00 | 556.00 | -1.24% | 4,200 |
| Feb 25, 2026 | 566.00 | 566.00 | 549.00 | 563.00 | 563.00 | 1.26% | 12,700 |
| Feb 24, 2026 | 555.00 | 556.00 | 547.00 | 556.00 | 556.00 | 1.09% | 2,200 |
| Feb 20, 2026 | 549.00 | 555.00 | 549.00 | 550.00 | 550.00 | -0.18% | 2,300 |
| Feb 19, 2026 | 554.00 | 559.00 | 542.00 | 551.00 | 551.00 | 2.61% | 8,800 |
| Feb 18, 2026 | 541.00 | 557.00 | 536.00 | 537.00 | 537.00 | -0.37% | 6,200 |
| Feb 17, 2026 | 550.00 | 554.00 | 535.00 | 539.00 | 539.00 | -0.19% | 5,800 |
| Feb 16, 2026 | 537.00 | 559.00 | 537.00 | 540.00 | 540.00 | -2.70% | 13,400 |
| Feb 13, 2026 | 550.00 | 557.00 | 549.00 | 555.00 | 555.00 | 0.91% | 15,600 |
| Feb 12, 2026 | 552.00 | 556.00 | 548.00 | 550.00 | 550.00 | 0.92% | 3,900 |
| Feb 10, 2026 | 549.00 | 554.00 | 538.00 | 545.00 | 545.00 | -0.73% | 7,500 |
| Feb 9, 2026 | 560.00 | 560.00 | 544.00 | 549.00 | 549.00 | -2.14% | 11,200 |
| Feb 6, 2026 | 558.00 | 561.00 | 558.00 | 561.00 | 561.00 | 0.54% | 200 |
| Feb 5, 2026 | 554.00 | 558.00 | 554.00 | 558.00 | 558.00 | 0.54% | 1,400 |
| Feb 4, 2026 | 560.00 | 564.00 | 551.00 | 555.00 | 555.00 | -1.94% | 5,000 |
| Feb 3, 2026 | 555.00 | 568.00 | 555.00 | 566.00 | 566.00 | 1.07% | 9,200 |
| Feb 2, 2026 | 562.00 | 568.00 | 558.00 | 560.00 | 560.00 | -1.41% | 2,300 |
| Jan 30, 2026 | 557.00 | 570.00 | 557.00 | 568.00 | 568.00 | 0.35% | 1,800 |
| Jan 29, 2026 | 557.00 | 566.00 | 556.00 | 566.00 | 566.00 | -0.18% | 4,200 |
| Jan 28, 2026 | 569.00 | 575.00 | 567.00 | 567.00 | 567.00 | -0.18% | 2,000 |
| Jan 27, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -1.73% | 200 |
| Jan 26, 2026 | 564.00 | 578.00 | 561.00 | 578.00 | 578.00 | 0.70% | 8,000 |
| Jan 23, 2026 | 579.00 | 580.00 | 552.00 | 574.00 | 574.00 | -0.69% | 18,000 |
| Jan 22, 2026 | 575.00 | 579.00 | 568.00 | 578.00 | 578.00 | 1.05% | 3,100 |
| Jan 21, 2026 | 573.00 | 573.00 | 564.00 | 572.00 | 572.00 | -0.35% | 3,500 |
| Jan 20, 2026 | 574.00 | 574.00 | 558.00 | 574.00 | 574.00 | -1.54% | 15,300 |
| Jan 19, 2026 | 582.00 | 583.00 | 582.00 | 583.00 | 583.00 | -0.51% | 1,300 |
| Jan 16, 2026 | 588.00 | 588.00 | 578.00 | 586.00 | 586.00 | 1.38% | 2,200 |
| Jan 15, 2026 | 581.00 | 586.00 | 576.00 | 578.00 | 578.00 | -2.03% | 3,800 |
| Jan 14, 2026 | 575.00 | 590.00 | 572.00 | 590.00 | 590.00 | 2.08% | 5,600 |
| Jan 13, 2026 | 600.00 | 600.00 | 571.00 | 578.00 | 578.00 | -3.34% | 25,900 |
| Jan 9, 2026 | 601.00 | 601.00 | 598.00 | 598.00 | 598.00 | 1.18% | 1,100 |
| Jan 8, 2026 | 605.00 | 605.00 | 591.00 | 591.00 | 591.00 | -1.34% | 2,000 |
| Jan 7, 2026 | 591.00 | 606.00 | 591.00 | 599.00 | 599.00 | 0.67% | 6,100 |
| Jan 6, 2026 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 0.17% | 2,900 |
| Jan 5, 2026 | 596.00 | 607.00 | 589.00 | 594.00 | 594.00 | 1.37% | 12,800 |
| Dec 30, 2025 | 593.00 | 600.00 | 580.00 | 586.00 | 586.00 | 1.91% | 4,400 |
| Dec 29, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | - | 2,200 |
| Dec 26, 2025 | 574.00 | 577.00 | 570.00 | 575.00 | 575.00 | 0.17% | 54,200 |
| Dec 25, 2025 | 582.00 | 582.00 | 569.00 | 574.00 | 574.00 | - | 49,300 |
| Dec 24, 2025 | 559.00 | 574.00 | 559.00 | 574.00 | 574.00 | 0.88% | 13,000 |
| Dec 23, 2025 | 559.00 | 569.00 | 547.00 | 569.00 | 569.00 | 1.61% | 8,100 |
| Dec 22, 2025 | 608.00 | 621.00 | 546.00 | 560.00 | 560.00 | 4.09% | 78,900 |
| Dec 19, 2025 | 547.00 | 549.00 | 536.00 | 538.00 | 538.00 | -0.92% | 3,600 |
| Dec 18, 2025 | 533.00 | 547.00 | 531.00 | 543.00 | 543.00 | 1.50% | 9,300 |
| Dec 17, 2025 | 533.00 | 554.00 | 532.00 | 535.00 | 535.00 | -0.19% | 6,200 |
| Dec 16, 2025 | 548.00 | 550.00 | 531.00 | 536.00 | 536.00 | -3.60% | 25,700 |
| Dec 15, 2025 | 589.00 | 596.00 | 551.00 | 556.00 | 556.00 | -3.97% | 37,200 |
| Dec 12, 2025 | 593.00 | 593.00 | 572.00 | 579.00 | 579.00 | -1.86% | 4,100 |
| Dec 11, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.51% | 1,200 |
| Dec 10, 2025 | 573.00 | 587.00 | 571.00 | 587.00 | 587.00 | 2.44% | 2,300 |
| Dec 9, 2025 | 596.00 | 596.00 | 567.00 | 573.00 | 573.00 | -3.05% | 7,800 |
| Dec 8, 2025 | 576.00 | 595.00 | 576.00 | 591.00 | 591.00 | 2.78% | 15,000 |
| Dec 5, 2025 | 582.00 | 582.00 | 573.00 | 575.00 | 575.00 | -1.20% | 7,200 |
| Dec 4, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.69% | 6,000 |
| Dec 3, 2025 | 579.00 | 579.00 | 578.00 | 578.00 | 578.00 | -0.86% | 2,100 |
| Dec 2, 2025 | 585.00 | 587.00 | 577.00 | 583.00 | 583.00 | -1.02% | 4,900 |
| Dec 1, 2025 | 589.00 | 589.00 | 580.00 | 589.00 | 589.00 | 0.17% | 3,900 |