System Integrator Corp. (JP:3826)
:3826
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
472.00
472.00
468.00
472.00
472.00
+0.43%
13,900
0.70
Apr 08, 2026
468.00
470.00
462.00
470.00
470.00
+0.43%
19,400
0.98
Apr 07, 2026
468.00
473.00
462.00
468.00
468.00
+0.65%
15,600
0.79
Apr 06, 2026
457.00
466.00
452.00
465.00
465.00
+2.42%
18,400
0.93
Apr 03, 2026
450.00
454.00
450.00
454.00
454.00
+0.89%
7,200
0.36
Apr 02, 2026
453.00
458.00
450.00
450.00
450.00
0.00%
15,100
0.74
Apr 01, 2026
442.00
450.00
442.00
450.00
450.00
+3.21%
5,700
0.28
Mar 31, 2026
437.00
441.00
435.00
436.00
436.00
0.00%
6,100
0.30
Mar 30, 2026
441.00
442.00
431.00
436.00
436.00
-3.11%
11,800
0.59
Mar 27, 2026
438.00
451.00
437.00
450.00
450.00
+2.51%
12,200
0.61
Mar 26, 2026
440.00
446.00
437.00
439.00
439.00
+0.46%
10,700
0.54
Mar 25, 2026
442.00
453.00
437.00
437.00
437.00
0.00%
21,100
1.06
Mar 24, 2026
435.00
443.00
434.00
437.00
437.00
+1.63%
13,100
0.66
Mar 23, 2026
421.00
441.00
421.00
430.00
430.00
-4.87%
32,600
1.68
Mar 20, 2026
452.00
455.00
451.00
452.00
452.00
0.00%
0
0.00
Mar 19, 2026
454.00
455.00
451.00
452.00
452.00
-1.31%
5,900
0.30
Mar 18, 2026
462.00
464.00
458.00
458.00
458.00
+0.22%
11,200
0.56
Mar 17, 2026
465.00
465.00
457.00
457.00
457.00
-1.08%
10,200
0.50
Mar 16, 2026
462.00
465.00
455.00
462.00
462.00
-0.43%
19,600
0.94
Mar 13, 2026
467.00
476.00
464.00
464.00
464.00
-2.32%
12,500
0.60
Mar 12, 2026
470.00
479.00
470.00
475.00
475.00
0.00%
19,100
0.93
Mar 11, 2026
476.00
485.00
470.00
475.00
475.00
+1.06%
32,300
1.58
Mar 10, 2026
468.00
477.00
462.00
470.00
470.00
+3.52%
32,900
1.63
Mar 09, 2026
465.00
465.00
451.00
454.00
454.00
-5.02%
19,400
0.97
Mar 06, 2026
478.00
478.00
467.00
478.00
478.00
-0.62%
18,500
0.92
Mar 05, 2026
458.00
481.00
458.00
481.00
481.00
+6.18%
29,400
1.46
Mar 04, 2026
480.00
481.00
448.00
453.00
453.00
-8.48%
67,300
3.54
Mar 03, 2026
501.00
501.00
494.00
495.00
495.00
-1.20%
18,200
0.97
Mar 02, 2026
502.00
504.00
499.00
501.00
501.00
-2.15%
22,800
1.23
Feb 27, 2026
510.00
512.00
504.00
512.00
512.00
+0.99%
20,800
1.14
Feb 26, 2026
515.00
515.00
504.00
507.00
507.00
+0.40%
26,700
1.48
Feb 25, 2026
519.00
519.00
513.00
516.00
505.00
-0.77%
56,400
3.28
Feb 24, 2026
521.00
523.00
514.00
520.00
508.91
+1.17%
17,300
1.02
Feb 23, 2026
514.00
520.00
510.00
514.00
503.04
0.00%
0
0.00
Feb 20, 2026
518.00
520.00
510.00
514.00
503.04
-0.96%
14,000
0.81
Feb 19, 2026
522.00
522.00
517.00
519.00
507.94
+0.19%
6,200
0.36
Feb 18, 2026
525.00
525.00
517.00
518.00
506.96
-0.38%
5,800
0.34
Feb 17, 2026
524.00
526.00
518.00
520.00
508.91
+1.56%
18,300
1.07
Feb 16, 2026
516.00
516.00
512.00
512.00
501.09
-0.39%
11,900
0.70
Feb 13, 2026
527.00
527.00
514.00
514.00
503.04
-1.91%
15,600
0.91
Feb 12, 2026
528.00
528.00
520.00
524.00
512.83
-0.95%
11,700
0.69
Feb 11, 2026
529.00
530.00
509.00
529.00
517.72
0.00%
0
0.00
Feb 10, 2026
511.00
530.00
509.00
529.00
517.72
+4.34%
38,000
2.27
Feb 09, 2026
505.00
510.00
500.00
507.00
496.19
+1.40%
25,600
1.55
Feb 06, 2026
506.00
508.00
499.00
500.00
489.34
-1.38%
12,600
0.77
Feb 05, 2026
510.00
510.00
507.00
507.00
496.19
-0.59%
12,500
0.76
Feb 04, 2026
501.00
512.00
501.00
510.00
499.13
+0.20%
22,100
1.36
Feb 03, 2026
508.00
519.00
505.00
509.00
498.15
+1.19%
39,000
2.45
Feb 02, 2026
506.00
506.00
503.00
503.00
492.28
-0.59%
20,900
1.27
Jan 30, 2026
506.00
506.00
503.00
506.00
495.21
+0.60%
8,600
0.47
Rows: