tiprankstipranks
System D Inc. (JP:3804)
:3804
Japanese Market
3804
System D Inc.
RESEARCH TOOLSreports

System D Inc. (3804) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1,746.00
1,790.00
1,746.00
1,775.00
1,775.00
+1.60%
1,300
0.63
Apr 09, 2026
1,739.00
1,775.00
1,739.00
1,747.00
1,747.00
+0.46%
2,400
1.19
Apr 08, 2026
1,750.00
1,750.00
1,721.00
1,739.00
1,739.00
+3.14%
1,500
0.75
Apr 07, 2026
1,688.00
1,689.00
1,686.00
1,686.00
1,686.00
-1.81%
700
0.35
Apr 06, 2026
1,709.00
1,721.00
1,669.00
1,717.00
1,717.00
+2.81%
1,300
0.65
Apr 03, 2026
1,719.00
1,719.00
1,670.00
1,670.00
1,670.00
+1.46%
800
0.40
Apr 02, 2026
1,637.00
1,656.00
1,637.00
1,646.00
1,646.00
+0.80%
1,400
0.70
Apr 01, 2026
1,640.00
1,647.00
1,614.00
1,633.00
1,633.00
-0.43%
900
0.45
Mar 31, 2026
1,662.00
1,690.00
1,640.00
1,640.00
1,640.00
-2.67%
3,600
1.86
Mar 30, 2026
1,728.00
1,728.00
1,685.00
1,685.00
1,685.00
-2.49%
2,300
1.21
Mar 27, 2026
1,710.00
1,779.00
1,700.00
1,728.00
1,728.00
-3.46%
7,600
4.21
Mar 26, 2026
1,714.00
1,840.00
1,674.00
1,790.00
1,790.00
+15.19%
35,000
27.43
Mar 25, 2026
1,543.00
1,554.00
1,538.00
1,554.00
1,554.00
+1.37%
3,500
2.65
Mar 24, 2026
1,503.00
1,533.00
1,493.00
1,533.00
1,533.00
+0.33%
700
0.52
Mar 23, 2026
1,567.00
1,567.00
1,528.00
1,528.00
1,528.00
-2.92%
300
0.21
Mar 20, 2026
1,574.00
1,577.00
1,531.00
1,574.00
1,574.00
0.00%
0
0.00
Mar 19, 2026
1,531.00
1,577.00
1,531.00
1,574.00
1,574.00
+1.75%
500
0.33
Mar 18, 2026
1,499.00
1,548.00
1,499.00
1,547.00
1,547.00
+3.06%
1,200
0.80
Mar 17, 2026
1,663.00
1,663.00
1,501.00
1,501.00
1,501.00
-9.74%
5,600
3.78
Mar 16, 2026
1,590.00
1,663.00
1,581.00
1,663.00
1,663.00
+5.79%
3,500
2.44
Mar 13, 2026
1,500.00
1,572.00
1,499.00
1,572.00
1,572.00
+4.66%
3,000
1.89
Mar 12, 2026
1,502.00
1,502.00
1,502.00
1,502.00
1,502.00
+0.07%
200
0.12
Mar 11, 2026
1,479.00
1,501.00
1,479.00
1,501.00
1,501.00
+2.04%
400
0.23
Mar 10, 2026
1,478.00
1,479.00
1,450.00
1,471.00
1,471.00
+1.38%
700
0.40
Mar 09, 2026
1,449.00
1,461.00
1,432.00
1,451.00
1,451.00
-1.29%
1,900
1.11
Mar 06, 2026
1,525.00
1,525.00
1,470.00
1,470.00
1,470.00
-3.10%
400
0.23
Mar 05, 2026
1,548.00
1,548.00
1,517.00
1,517.00
1,517.00
-1.81%
200
0.11
Mar 04, 2026
1,560.00
1,589.00
1,516.00
1,545.00
1,545.00
-2.46%
1,300
0.73
Mar 03, 2026
1,580.00
1,617.00
1,566.00
1,584.00
1,584.00
+0.19%
1,000
0.56
Mar 02, 2026
1,569.00
1,621.00
1,569.00
1,581.00
1,581.00
-1.43%
600
0.34
Feb 27, 2026
1,582.00
1,647.00
1,578.00
1,604.00
1,604.00
-0.80%
2,500
1.43
Feb 26, 2026
1,676.00
1,677.00
1,579.00
1,617.00
1,617.00
+3.39%
7,800
4.55
Feb 25, 2026
1,547.00
1,584.00
1,544.00
1,564.00
1,564.00
+1.30%
3,000
1.77
Feb 24, 2026
1,529.00
1,544.00
1,521.00
1,544.00
1,544.00
+0.39%
1,300
0.73
Feb 23, 2026
1,538.00
1,547.00
1,516.00
1,538.00
1,538.00
0.00%
0
0.00
Feb 20, 2026
1,516.00
1,547.00
1,516.00
1,538.00
1,538.00
+1.99%
1,200
0.62
Feb 19, 2026
1,504.00
1,513.00
1,432.00
1,508.00
1,508.00
+0.13%
5,700
3.05
Feb 18, 2026
1,508.00
1,508.00
1,506.00
1,506.00
1,506.00
-0.07%
700
0.37
Feb 17, 2026
1,532.00
1,572.00
1,507.00
1,507.00
1,507.00
-1.82%
1,100
0.59
Feb 16, 2026
1,600.00
1,600.00
1,531.00
1,535.00
1,535.00
-4.72%
5,600
3.13
Feb 13, 2026
1,602.00
1,611.00
1,602.00
1,611.00
1,611.00
-0.06%
700
0.39
Feb 12, 2026
1,614.00
1,629.00
1,611.00
1,612.00
1,612.00
-1.16%
2,500
1.41
Feb 11, 2026
1,631.00
1,632.00
1,625.00
1,631.00
1,631.00
0.00%
0
0.00
Feb 10, 2026
1,632.00
1,632.00
1,625.00
1,631.00
1,631.00
-1.09%
3,100
1.73
Feb 09, 2026
1,664.00
1,664.00
1,617.00
1,649.00
1,649.00
-1.90%
1,900
1.08
Feb 06, 2026
1,721.00
1,721.00
1,681.00
1,681.00
1,681.00
0.00%
400
0.23
Feb 05, 2026
1,681.00
1,681.00
1,681.00
1,681.00
1,681.00
0.00%
200
0.11
Feb 04, 2026
1,681.00
1,681.00
1,681.00
1,681.00
1,681.00
-1.93%
500
0.28
Feb 03, 2026
1,714.00
1,714.00
1,705.00
1,714.00
1,714.00
0.00%
0
0.00
Feb 02, 2026
1,705.00
1,714.00
1,705.00
1,714.00
1,714.00
+0.76%
900
0.50
Rows:
50