Education
About Us
Working with TipRanks
Follow Us
System Integrator Corp. (JP:3826)
:3826
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 20, 2025
448.00
451.00
444.00
446.00
446.00
-0.22%
6,400
0.17
Nov 19, 2025
442.00
449.00
442.00
447.00
447.00
0.00%
5,000
0.13
Nov 18, 2025
451.00
451.00
441.00
447.00
447.00
-1.32%
20,400
0.54
Nov 17, 2025
460.00
460.00
453.00
453.00
453.00
-1.95%
11,600
0.31
Nov 14, 2025
461.00
464.00
460.00
462.00
462.00
-0.43%
8,200
0.22
Nov 13, 2025
462.00
470.00
462.00
464.00
464.00
-0.22%
8,200
0.21
Nov 12, 2025
461.00
466.00
460.00
465.00
465.00
+0.87%
10,400
0.27
Nov 11, 2025
465.00
465.00
459.00
461.00
461.00
-0.86%
7,500
0.19
Nov 10, 2025
469.00
469.00
460.00
465.00
465.00
-1.48%
18,100
0.47
Nov 07, 2025
476.00
476.00
468.00
472.00
472.00
-0.84%
7,000
0.18
Nov 06, 2025
472.00
477.00
471.00
476.00
476.00
+2.59%
18,400
0.48
Nov 05, 2025
460.00
467.00
455.00
464.00
464.00
+0.43%
56,100
1.48
Nov 04, 2025
482.00
483.00
462.00
462.00
462.00
-5.13%
116,700
3.23
Oct 31, 2025
488.00
491.00
485.00
487.00
487.00
-0.20%
15,200
0.42
Oct 30, 2025
490.00
492.00
486.00
488.00
488.00
-0.41%
19,900
0.56
Rows: