Education
About Us
Working with TipRanks
Follow Us
System Integrator Corp. (JP:3826)
:3826
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
506.00
506.00
503.00
506.00
506.00
+0.60%
8,600
0.47
Jan 29, 2026
508.00
508.00
500.00
503.00
503.00
0.00%
9,200
0.49
Jan 28, 2026
504.00
504.00
498.00
503.00
503.00
0.00%
6,100
0.32
Jan 27, 2026
505.00
505.00
499.00
503.00
503.00
+0.80%
9,700
0.51
Jan 26, 2026
505.00
505.00
498.00
499.00
499.00
-0.60%
18,800
0.97
Jan 23, 2026
496.00
505.00
491.00
502.00
502.00
+1.21%
31,300
1.59
Jan 22, 2026
497.00
497.00
491.00
496.00
496.00
+0.40%
7,800
0.35
Jan 21, 2026
495.00
495.00
489.00
494.00
494.00
-1.20%
14,000
0.58
Jan 20, 2026
508.00
508.00
497.00
500.00
500.00
-1.57%
16,000
0.64
Jan 19, 2026
508.00
508.00
500.00
508.00
508.00
+1.60%
24,200
0.96
Jan 16, 2026
497.00
503.00
491.00
500.00
500.00
-1.38%
42,200
1.70
Jan 15, 2026
500.00
510.00
490.00
507.00
507.00
+4.97%
103,300
4.27
Jan 14, 2026
483.00
492.00
480.00
483.00
483.00
+1.26%
40,800
1.67
Jan 13, 2026
481.00
484.00
477.00
477.00
477.00
-0.63%
43,900
1.82
Jan 12, 2026
480.00
480.00
474.00
480.00
480.00
0.00%
0
0.00
Jan 09, 2026
474.00
480.00
474.00
480.00
480.00
+0.63%
7,200
0.29
Jan 08, 2026
480.00
480.00
474.00
477.00
477.00
-0.83%
9,900
0.39
Jan 07, 2026
474.00
481.00
471.00
481.00
481.00
+1.69%
21,400
0.82
Jan 06, 2026
480.00
483.00
472.00
473.00
473.00
+3.73%
37,300
1.41
Jan 05, 2026
450.00
460.00
449.00
456.00
456.00
+2.24%
31,300
1.13
Jan 02, 2026
440.00
446.00
438.00
446.00
446.00
0.00%
0
0.00
Jan 01, 2026
440.00
446.00
438.00
446.00
446.00
0.00%
0
0.00
Dec 31, 2025
440.00
446.00
438.00
446.00
446.00
0.00%
0
0.00
Dec 30, 2025
440.00
446.00
438.00
446.00
446.00
+1.13%
8,400
0.29
Dec 29, 2025
444.00
445.00
440.00
441.00
441.00
+1.15%
7,100
0.24
Dec 26, 2025
444.00
445.00
436.00
436.00
436.00
-1.13%
12,300
0.42
Dec 25, 2025
440.00
442.00
438.00
441.00
441.00
0.00%
9,900
0.34
Dec 24, 2025
439.00
443.00
438.00
441.00
441.00
+0.46%
7,100
0.24
Dec 23, 2025
430.00
439.00
430.00
439.00
439.00
+2.09%
20,200
0.69
Dec 22, 2025
434.00
437.00
430.00
430.00
430.00
+2.14%
21,900
0.75
Dec 19, 2025
420.00
427.00
419.00
421.00
421.00
+0.24%
20,900
0.72
Dec 18, 2025
421.00
423.00
417.00
420.00
420.00
-0.47%
14,300
0.49
Dec 17, 2025
426.00
435.00
418.00
422.00
422.00
-4.52%
54,700
1.91
Dec 16, 2025
446.00
447.00
439.00
442.00
442.00
-0.67%
14,900
0.52
Dec 15, 2025
444.00
447.00
442.00
445.00
445.00
0.00%
6,900
0.24
Dec 12, 2025
454.00
454.00
441.00
445.00
445.00
-1.55%
18,800
0.65
Dec 11, 2025
454.00
454.00
445.00
452.00
452.00
-0.44%
17,200
0.59
Dec 10, 2025
455.00
461.00
454.00
454.00
454.00
-1.09%
11,200
0.38
Dec 09, 2025
465.00
470.00
455.00
459.00
459.00
-0.22%
21,900
0.75
Dec 08, 2025
453.00
464.00
448.00
460.00
460.00
+3.14%
31,000
1.07
Dec 05, 2025
446.00
447.00
446.00
446.00
446.00
0.00%
1,200
0.04
Dec 04, 2025
451.00
452.00
445.00
446.00
446.00
-1.11%
5,600
0.19
Dec 03, 2025
449.00
451.00
447.00
451.00
451.00
+0.67%
3,300
0.11
Dec 02, 2025
452.00
453.00
448.00
448.00
448.00
-1.10%
7,000
0.22
Dec 01, 2025
454.00
455.00
450.00
453.00
453.00
-0.22%
8,500
0.25
Nov 28, 2025
450.00
454.00
449.00
454.00
454.00
+0.89%
4,300
0.12
Nov 27, 2025
452.00
452.00
444.00
450.00
450.00
0.00%
7,100
0.20
Nov 26, 2025
449.00
456.00
446.00
450.00
450.00
+0.67%
22,700
0.62
Nov 25, 2025
448.00
450.00
444.00
447.00
447.00
+0.45%
7,100
0.19
Nov 21, 2025
440.00
446.00
438.00
445.00
445.00
-0.22%
12,100
0.32
Rows: