Education
About Us
Working with TipRanks
Follow Us
System Integrator Corp. (JP:3826)
:3826
Time Period
1Y
Events
Historical Prices
Rows:
Jul 25, 2025
437.00
437.00
432.00
432.00
432.00
-0.92%
15,500
1.01
Jul 24, 2025
428.00
437.00
428.00
436.00
436.00
+2.59%
33,100
2.10
Jul 23, 2025
418.00
430.00
415.00
425.00
425.00
+1.92%
42,900
2.82
Jul 22, 2025
414.00
418.00
412.00
417.00
417.00
+1.21%
14,900
0.98
Jul 18, 2025
420.00
420.00
411.00
412.00
412.00
-1.90%
16,400
1.08
Jul 17, 2025
427.00
427.00
405.00
420.00
420.00
-0.94%
35,500
2.42
Jul 16, 2025
422.00
427.00
417.00
424.00
424.00
+2.42%
44,500
3.09
Jul 15, 2025
413.00
415.00
397.00
414.00
414.00
+1.72%
28,000
1.94
Jul 14, 2025
406.00
420.00
405.00
407.00
407.00
+0.49%
21,100
1.49
Jul 11, 2025
404.00
405.00
402.00
405.00
405.00
+0.25%
6,300
0.44
Jul 10, 2025
406.00
406.00
401.00
404.00
404.00
+1.00%
11,900
0.84
Jul 09, 2025
402.00
403.00
400.00
400.00
400.00
+0.25%
5,800
0.40
Jul 08, 2025
399.00
401.00
393.00
399.00
399.00
-0.50%
9,900
0.65
Jul 07, 2025
401.00
401.00
388.00
401.00
401.00
-0.74%
20,200
1.30
Jul 04, 2025
406.00
408.00
400.00
404.00
404.00
-0.25%
16,600
1.07
Jul 03, 2025
401.00
406.00
401.00
405.00
405.00
+1.00%
6,800
0.44
Jul 02, 2025
400.00
409.00
400.00
401.00
401.00
0.00%
15,100
0.98
Jul 01, 2025
401.00
408.00
399.00
401.00
401.00
+0.25%
16,299
1.05
Jun 30, 2025
401.00
401.00
397.00
400.00
400.00
+0.25%
10,600
0.69
Jun 27, 2025
388.00
399.00
388.00
399.00
399.00
+3.10%
12,500
0.82
Jun 26, 2025
390.00
390.00
387.00
387.00
387.00
-0.77%
5,000
0.32
Jun 25, 2025
396.00
410.00
384.00
390.00
390.00
-1.02%
67,400
4.66
Jun 24, 2025
398.00
398.00
392.00
394.00
394.00
+0.51%
6,700
0.46
Jun 23, 2025
396.00
396.00
392.00
392.00
392.00
-1.01%
9,300
0.63
Jun 20, 2025
398.00
398.00
396.00
396.00
396.00
-0.25%
6,800
0.46
Jun 19, 2025
395.00
398.00
395.00
397.00
397.00
0.00%
8,100
0.55
Jun 18, 2025
398.00
399.00
397.00
397.00
397.00
-0.25%
5,800
0.39
Jun 17, 2025
396.00
398.00
395.00
398.00
398.00
+0.76%
5,300
0.36
Jun 16, 2025
394.00
395.00
391.00
395.00
395.00
+0.25%
6,000
0.40
Jun 13, 2025
404.00
405.00
392.00
394.00
394.00
+0.77%
33,200
2.17
Jun 12, 2025
386.00
391.00
386.00
391.00
391.00
+1.82%
13,500
0.86
Jun 11, 2025
383.00
397.00
383.00
384.00
384.00
+0.79%
25,500
1.62
Jun 10, 2025
384.00
419.00
379.00
381.00
381.00
+0.26%
100,100
6.40
Jun 09, 2025
381.00
381.00
380.00
380.00
380.00
-0.26%
11,300
0.71
Jun 06, 2025
379.00
381.00
379.00
381.00
381.00
0.00%
3,400
0.21
Jun 05, 2025
377.00
381.00
377.00
381.00
381.00
+0.26%
6,700
0.42
Jun 04, 2025
376.00
380.00
376.00
380.00
380.00
+0.26%
14,300
0.89
Jun 03, 2025
380.00
380.00
378.00
379.00
379.00
0.00%
5,500
0.34
Jun 02, 2025
379.00
379.00
378.00
379.00
379.00
+0.26%
6,500
0.39
May 30, 2025
379.00
379.00
377.00
378.00
378.00
-0.26%
1,800
0.11
May 29, 2025
379.00
380.00
377.00
379.00
379.00
+0.26%
11,100
0.64
May 28, 2025
380.00
380.00
377.00
378.00
378.00
+0.27%
9,700
0.56
May 27, 2025
380.00
380.00
377.00
377.00
377.00
-0.79%
2,900
0.16
May 26, 2025
380.00
380.00
378.00
380.00
380.00
+1.06%
9,900
0.55
May 23, 2025
379.00
379.00
376.00
376.00
376.00
-0.79%
7,800
0.43
May 22, 2025
379.00
379.00
375.00
379.00
379.00
+0.80%
9,500
0.51
May 21, 2025
376.00
379.00
376.00
376.00
376.00
0.00%
5,700
0.30
May 20, 2025
379.00
380.00
374.00
376.00
376.00
0.00%
5,700
0.30
May 19, 2025
380.00
380.00
376.00
376.00
376.00
0.00%
15,000
0.78
May 16, 2025
378.00
379.00
375.00
376.00
376.00
+0.27%
6,900
0.35
Rows: