Education
About Us
Working with TipRanks
Follow Us
System Integrator Corp. (JP:3826)
:3826
Time Period
1Y
Events
Historical Prices
Rows:
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
May 15, 2025
377.00
379.00
374.00
375.00
375.00
-0.79%
9,800
0.48
May 14, 2025
379.00
379.00
366.00
378.00
378.00
-0.26%
10,800
0.52
May 13, 2025
380.00
380.00
374.00
379.00
379.00
+0.80%
22,800
1.04
May 12, 2025
374.00
377.00
369.00
376.00
376.00
+1.35%
21,100
0.92
May 09, 2025
372.00
374.00
367.00
371.00
371.00
+0.27%
13,800
0.50
May 08, 2025
364.00
370.00
364.00
370.00
370.00
+1.37%
8,700
0.31
May 07, 2025
365.00
368.00
363.00
365.00
365.00
0.00%
8,900
0.30
May 02, 2025
368.00
369.00
364.00
365.00
365.00
-0.54%
5,300
0.18
May 01, 2025
367.00
369.00
361.00
367.00
367.00
+0.82%
12,600
0.42
Apr 30, 2025
365.00
368.00
361.00
364.00
364.00
-1.36%
16,000
0.53
Apr 28, 2025
367.00
369.00
364.00
369.00
369.00
+0.54%
10,100
0.33
Apr 25, 2025
365.00
367.00
364.00
367.00
367.00
+1.38%
13,800
0.46
Apr 24, 2025
362.00
366.00
359.00
362.00
362.00
0.00%
8,800
0.29
Apr 23, 2025
363.00
366.00
359.00
362.00
362.00
0.00%
5,500
0.18
Apr 22, 2025
354.00
369.00
347.00
362.00
362.00
+2.26%
63,200
2.12
Apr 21, 2025
360.00
360.00
353.00
354.00
354.00
-1.67%
8,700
0.29
Apr 18, 2025
360.00
364.00
360.00
360.00
360.00
-0.83%
17,400
0.59
Apr 17, 2025
349.00
363.00
349.00
363.00
363.00
+4.31%
7,600
0.25
Apr 16, 2025
354.00
357.00
342.00
348.00
348.00
-1.42%
9,100
0.29
Apr 15, 2025
373.00
373.00
353.00
353.00
353.00
-3.02%
26,600
0.86
Apr 14, 2025
357.00
368.00
357.00
364.00
364.00
+2.82%
27,800
0.91
Apr 11, 2025
346.00
356.00
344.00
354.00
354.00
+2.31%
6,400
0.21
Apr 10, 2025
350.00
353.00
345.00
346.00
346.00
+3.28%
15,000
0.48
Apr 09, 2025
338.00
338.00
330.00
335.00
335.00
-0.30%
4,700
0.15
Apr 08, 2025
327.00
339.00
327.00
336.00
336.00
+8.04%
21,600
0.69
Apr 07, 2025
310.00
319.00
293.00
311.00
311.00
-2.51%
64,000
2.11
Apr 04, 2025
348.00
352.00
316.00
319.00
319.00
-8.33%
34,200
1.13
Apr 03, 2025
350.00
352.00
344.00
348.00
348.00
-2.25%
17,600
0.58
Apr 02, 2025
362.00
362.00
356.00
356.00
356.00
-0.84%
7,600
0.25
Apr 01, 2025
357.00
359.00
355.00
359.00
359.00
+0.84%
3,000
0.10
Mar 31, 2025
369.00
369.00
353.00
356.00
356.00
-3.26%
21,600
0.70
Mar 28, 2025
371.00
371.00
367.00
368.00
368.00
-0.54%
5,000
0.16
Mar 27, 2025
370.00
370.00
367.00
370.00
370.00
0.00%
6,300
0.20
Mar 26, 2025
373.00
374.00
368.00
370.00
370.00
-0.80%
13,600
0.44
Mar 25, 2025
374.00
374.00
367.00
373.00
373.00
0.00%
9,000
0.29
Mar 24, 2025
372.00
373.00
369.00
373.00
373.00
-0.27%
11,100
0.36
Rows: