System D Inc. (JP:3804)
:3804
Want to see JP:3804 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 25, 2026
509.00
509.00
495.00
500.00
500.00
-0.60%
3,300
0.49
May 22, 2026
513.00
513.00
492.00
503.00
503.00
-1.95%
5,400
0.81
May 21, 2026
512.00
513.00
501.00
513.00
513.00
+2.81%
2,300
0.35
May 20, 2026
479.00
499.00
469.00
499.00
499.00
+6.40%
3,600
0.54
May 19, 2026
479.00
480.00
466.00
469.00
469.00
-0.42%
9,700
1.44
May 18, 2026
473.00
478.00
466.00
471.00
471.00
-0.42%
3,000
0.45
May 15, 2026
476.00
478.00
472.00
473.00
473.00
-1.05%
4,400
0.66
May 14, 2026
486.00
486.00
478.00
478.00
478.00
0.00%
3,400
0.49
May 13, 2026
482.00
487.00
478.00
478.00
478.00
-3.43%
5,100
0.74
May 12, 2026
504.00
505.00
495.00
495.00
495.00
-1.79%
5,200
0.75
May 11, 2026
510.00
521.00
504.00
504.00
504.00
-3.08%
5,400
0.79
May 08, 2026
538.00
544.00
520.00
520.00
520.00
-4.24%
4,900
0.71
May 07, 2026
555.00
555.00
531.00
543.00
543.00
-2.16%
5,700
0.83
May 06, 2026
558.00
579.00
552.00
555.00
555.00
0.00%
0
0.00
May 05, 2026
558.00
579.00
552.00
555.00
555.00
0.00%
0
0.00
May 04, 2026
558.00
579.00
552.00
555.00
555.00
0.00%
0
0.00
May 01, 2026
558.00
579.00
552.00
555.00
555.00
-1.07%
2,800
0.41
Apr 30, 2026
569.00
573.00
552.00
561.00
561.00
-6.34%
4,000
0.58
Apr 29, 2026
599.00
599.00
599.00
599.00
599.00
0.00%
0
0.00
Apr 28, 2026
640.00
642.00
563.00
599.00
599.00
-3.39%
7,800
1.15
Apr 27, 2026
616.67
631.33
597.67
620.00
620.00
+6.16%
18,900
2.92
Apr 24, 2026
571.00
598.67
571.00
584.00
584.00
+0.63%
13,200
2.10
Apr 23, 2026
582.33
582.67
580.00
580.33
580.33
-0.34%
1,500
0.24
Apr 22, 2026
582.33
582.33
582.33
582.33
582.33
+1.51%
300
0.05
Apr 21, 2026
575.33
577.67
573.67
573.67
573.67
-0.75%
1,500
0.24
Apr 20, 2026
583.33
583.33
577.00
578.00
578.00
-0.91%
2,400
0.38
Apr 17, 2026
586.33
595.33
571.33
583.33
583.33
-0.51%
3,000
0.48
Apr 16, 2026
598.66
598.66
586.33
586.33
586.33
-1.24%
4,500
0.73
Apr 15, 2026
590.67
598.00
590.67
593.67
593.67
+0.51%
1,800
0.29
Apr 14, 2026
599.67
599.67
586.33
590.67
590.67
-1.50%
2,400
0.39
Apr 13, 2026
591.67
599.67
591.67
599.67
599.67
+1.35%
7,800
1.27
Apr 10, 2026
582.00
596.67
582.00
591.67
591.67
+1.60%
3,900
0.63
Apr 09, 2026
579.67
591.67
579.67
582.33
582.33
+0.46%
7,200
1.19
Apr 08, 2026
583.33
583.33
573.67
579.67
579.67
+3.14%
4,500
0.75
Apr 07, 2026
562.67
563.00
562.00
562.00
562.00
-1.81%
2,100
0.35
Apr 06, 2026
569.67
573.67
556.33
572.33
572.33
+2.81%
3,900
0.65
Apr 03, 2026
573.00
573.00
556.67
556.67
556.67
+1.46%
2,400
0.40
Apr 02, 2026
545.67
552.00
545.67
548.67
548.67
+0.80%
4,200
0.70
Apr 01, 2026
546.67
549.00
538.00
544.33
544.33
-0.43%
2,700
0.45
Mar 31, 2026
554.00
563.33
546.67
546.67
546.67
-2.67%
10,800
1.86
Mar 30, 2026
576.00
576.00
561.67
561.67
561.67
-2.49%
6,900
1.21
Mar 27, 2026
570.00
593.00
566.67
576.00
576.00
-3.46%
22,800
4.21
Mar 26, 2026
571.33
613.33
558.00
596.67
596.67
+15.19%
105,000
27.43
Mar 25, 2026
514.33
518.00
512.67
518.00
518.00
+1.37%
10,500
2.65
Mar 24, 2026
501.00
511.00
497.67
511.00
511.00
+0.33%
2,100
0.52
Mar 23, 2026
522.33
522.33
509.33
509.33
509.33
-2.92%
900
0.21
Mar 20, 2026
524.67
525.67
510.33
524.67
524.67
0.00%
0
0.00
Mar 19, 2026
510.33
525.67
510.33
524.67
524.67
+1.75%
1,500
0.33
Mar 18, 2026
499.67
516.00
499.67
515.67
515.67
+3.06%
3,600
0.80
Mar 17, 2026
554.33
554.33
500.33
500.33
500.33
-9.74%
16,800
3.78
Rows: