Education
About Us
Working with TipRanks
Follow Us
System Integrator Corp. (JP:3826)
:3826
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 29, 2025
490.00
492.00
485.00
490.00
490.00
-0.20%
28,500
0.80
Oct 28, 2025
492.00
499.00
491.00
491.00
491.00
-0.61%
19,700
0.55
Oct 27, 2025
498.00
505.00
494.00
494.00
494.00
+0.41%
35,000
0.99
Oct 24, 2025
501.00
502.00
490.00
492.00
492.00
-2.57%
48,000
1.36
Oct 23, 2025
538.00
538.00
494.00
505.00
505.00
-6.48%
167,800
5.09
Oct 22, 2025
516.00
542.00
513.00
540.00
540.00
+6.09%
143,300
4.63
Oct 21, 2025
490.00
509.00
490.00
509.00
509.00
+3.88%
67,000
2.20
Oct 20, 2025
485.00
494.00
483.00
490.00
490.00
+1.45%
29,100
0.95
Oct 17, 2025
490.00
496.00
475.00
483.00
483.00
-1.02%
26,700
0.87
Oct 16, 2025
480.00
488.00
475.00
488.00
488.00
+2.52%
58,800
1.95
Oct 15, 2025
472.00
482.00
466.00
476.00
476.00
+0.85%
59,100
2.02
Oct 14, 2025
475.00
478.00
468.00
472.00
472.00
-0.84%
21,400
0.73
Oct 10, 2025
477.00
479.00
475.00
476.00
476.00
-0.21%
20,400
0.71
Oct 09, 2025
477.00
481.00
472.00
477.00
477.00
0.00%
37,500
1.32
Oct 08, 2025
478.00
481.00
473.00
477.00
477.00
0.00%
44,400
1.58
Oct 07, 2025
457.00
481.00
457.00
477.00
477.00
+4.38%
68,500
2.51
Oct 06, 2025
450.00
463.00
443.00
457.00
457.00
+2.47%
49,500
1.86
Oct 03, 2025
439.00
458.00
437.00
446.00
446.00
+1.36%
118,700
4.76
Oct 02, 2025
437.00
440.00
437.00
440.00
440.00
+0.46%
3,100
0.12
Oct 01, 2025
444.00
445.00
435.00
438.00
438.00
-1.35%
34,900
1.41
Sep 30, 2025
442.00
444.00
441.00
444.00
444.00
+0.23%
7,900
0.32
Sep 29, 2025
446.00
447.00
443.00
443.00
443.00
-0.67%
18,600
0.75
Sep 26, 2025
443.00
446.00
443.00
446.00
446.00
+0.45%
39,900
1.59
Sep 25, 2025
443.00
445.00
442.00
444.00
444.00
+0.23%
9,000
0.36
Sep 24, 2025
441.00
444.00
440.00
443.00
443.00
+0.23%
16,300
0.65
Sep 22, 2025
447.00
447.00
442.00
442.00
442.00
0.00%
11,300
0.45
Sep 19, 2025
442.00
445.00
440.00
442.00
442.00
-0.67%
29,000
1.18
Sep 18, 2025
444.00
445.00
442.00
445.00
445.00
+0.23%
6,200
0.25
Sep 17, 2025
445.00
447.00
443.00
444.00
444.00
-0.22%
14,200
0.58
Sep 16, 2025
449.00
449.00
445.00
445.00
445.00
0.00%
12,000
0.49
Sep 12, 2025
450.00
450.00
445.00
445.00
445.00
-0.22%
27,000
1.11
Sep 11, 2025
447.00
447.00
443.00
446.00
446.00
0.00%
12,900
0.53
Sep 10, 2025
444.00
448.00
442.00
446.00
446.00
+0.90%
20,300
0.83
Sep 09, 2025
433.00
446.00
433.00
442.00
442.00
+2.08%
30,400
1.19
Sep 08, 2025
429.00
433.00
423.00
433.00
433.00
+2.12%
21,000
0.83
Sep 05, 2025
419.00
427.00
419.00
424.00
424.00
+0.95%
17,000
0.67
Sep 04, 2025
420.00
426.00
418.00
420.00
420.00
-0.24%
25,100
1.01
Sep 03, 2025
433.00
434.00
420.00
421.00
421.00
-2.32%
25,300
1.02
Sep 02, 2025
434.00
435.00
429.00
431.00
431.00
-0.92%
20,600
0.84
Sep 01, 2025
436.00
444.00
432.00
435.00
435.00
-0.23%
37,500
1.56
Aug 29, 2025
429.00
438.00
429.00
436.00
436.00
+0.93%
22,600
0.95
Aug 28, 2025
442.00
453.00
430.00
432.00
432.00
-1.37%
79,900
3.54
Aug 27, 2025
457.00
459.00
436.00
438.00
438.00
-2.88%
167,100
8.32
Aug 26, 2025
460.00
469.00
451.00
451.00
451.00
-1.74%
74,200
3.91
Aug 25, 2025
450.00
459.00
449.00
459.00
459.00
+2.23%
83,500
4.69
Aug 22, 2025
446.00
450.00
444.00
449.00
449.00
+1.81%
40,100
2.32
Aug 21, 2025
440.00
447.00
439.00
441.00
441.00
+0.46%
58,600
3.55
Aug 20, 2025
438.00
440.00
435.00
439.00
439.00
+0.23%
22,800
1.41
Rows: