SYS Holdings Co. Ltd.(JP:3988)
Â¥541.00-8.00 (-1.46%)
JP:3988
SYS Holdings Co. Ltd. historical prices
Â¥541.00
At close:-8.00 (-1.46%)
Want to see JP:3988 full AI Analyst Report?
SYS Holdings Co. Ltd. (3988) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 543.00 | 544.00 | 541.00 | 541.00 | 541.00 | -1.46% | 1,700 | 0.35 |
| Nov 12, 2026 | 546.00 | 549.00 | 544.00 | 549.00 | 549.00 | +0.55% | 1,000 | 0.20 |
| Nov 11, 2026 | 552.00 | 552.00 | 543.00 | 546.00 | 546.00 | +0.74% | 1,800 | 0.36 |
| Nov 10, 2026 | 546.00 | 550.00 | 542.00 | 542.00 | 542.00 | -1.28% | 900 | 0.18 |
| Nov 09, 2026 | 547.00 | 557.00 | 546.00 | 546.00 | 546.00 | -0.55% | 1,700 | 0.33 |
| Nov 06, 2026 | 544.00 | 551.00 | 535.00 | 549.00 | 549.00 | -0.18% | 24,300 | 5.13 |
| Nov 05, 2026 | 547.00 | 552.00 | 544.00 | 550.00 | 550.00 | +0.73% | 4,700 | 0.99 |
| Nov 04, 2026 | 553.00 | 553.00 | 545.00 | 546.00 | 546.00 | -1.80% | 1,800 | 0.38 |
| Nov 03, 2026 | 556.00 | 560.00 | 547.00 | 556.00 | 556.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 547.00 | 560.00 | 547.00 | 556.00 | 556.00 | +1.83% | 8,500 | 1.84 |
| Oct 30, 2026 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | -1.44% | 800 | 0.17 |
| Oct 29, 2026 | 558.00 | 564.00 | 546.00 | 554.00 | 554.00 | -0.89% | 6,000 | 1.32 |
| Oct 28, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -0.36% | 100 | 0.02 |
| Oct 27, 2026 | 560.00 | 561.00 | 560.00 | 561.00 | 561.00 | +0.18% | 300 | 0.07 |
| Oct 26, 2026 | 570.00 | 570.00 | 553.00 | 560.00 | 560.00 | -1.41% | 9,600 | 2.15 |
| Oct 23, 2026 | 569.00 | 569.00 | 548.00 | 568.00 | 568.00 | +1.07% | 4,000 | 0.91 |
| Oct 22, 2026 | 554.00 | 562.00 | 551.00 | 562.00 | 562.00 | +0.54% | 6,400 | 1.45 |
| Oct 21, 2026 | 549.00 | 559.00 | 549.00 | 559.00 | 559.00 | +2.19% | 3,300 | 0.74 |
| Oct 20, 2026 | 550.00 | 560.00 | 543.00 | 547.00 | 547.00 | -0.73% | 7,800 | 1.43 |
| Oct 19, 2026 | 555.00 | 557.00 | 550.00 | 551.00 | 551.00 | -1.08% | 2,000 | 0.37 |
| Oct 16, 2026 | 551.00 | 558.00 | 540.00 | 557.00 | 557.00 | -0.18% | 7,600 | 1.42 |
| Oct 15, 2026 | 559.00 | 559.00 | 555.00 | 558.00 | 558.00 | -0.36% | 800 | 0.15 |
| Oct 14, 2026 | 559.00 | 560.00 | 559.00 | 560.00 | 560.00 | +0.18% | 500 | 0.09 |
| Oct 13, 2026 | 559.00 | 559.00 | 558.00 | 559.00 | 559.00 | +0.18% | 3,400 | 0.64 |
| Oct 12, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0.00% | 200 | 0.04 |
| Oct 08, 2026 | 559.00 | 559.00 | 558.00 | 558.00 | 558.00 | -0.18% | 300 | 0.05 |
| Oct 07, 2026 | 555.00 | 559.00 | 555.00 | 559.00 | 559.00 | -0.18% | 1,700 | 0.31 |
| Oct 06, 2026 | 553.00 | 561.00 | 553.00 | 560.00 | 560.00 | -0.36% | 600 | 0.11 |
| Oct 05, 2026 | 567.00 | 568.00 | 562.00 | 562.00 | 562.00 | -0.35% | 2,300 | 0.41 |
| Oct 02, 2026 | 546.00 | 564.00 | 544.00 | 564.00 | 564.00 | +2.92% | 7,800 | 1.41 |
| Oct 01, 2026 | 547.00 | 556.00 | 547.00 | 548.00 | 548.00 | -0.90% | 900 | 0.16 |
| Sep 30, 2026 | 553.00 | 558.00 | 553.00 | 553.00 | 553.00 | -1.07% | 1,400 | 0.24 |
| Sep 29, 2026 | 562.00 | 562.00 | 553.00 | 559.00 | 559.00 | +0.36% | 1,100 | 0.19 |
| Sep 28, 2026 | 552.00 | 560.00 | 552.00 | 557.00 | 557.00 | -0.89% | 14,400 | 2.61 |
| Sep 25, 2026 | 569.00 | 569.00 | 544.00 | 562.00 | 562.00 | -0.18% | 14,700 | 2.78 |
| Sep 24, 2026 | 562.00 | 563.00 | 545.00 | 563.00 | 563.00 | -0.18% | 61,400 | 13.57 |
| Sep 23, 2026 | 567.00 | 567.00 | 553.00 | 564.00 | 564.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 567.00 | 567.00 | 553.00 | 564.00 | 564.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 567.00 | 567.00 | 553.00 | 564.00 | 564.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 567.00 | 567.00 | 553.00 | 564.00 | 564.00 | -0.18% | 2,200 | 0.43 |
| Sep 17, 2026 | 557.00 | 565.00 | 555.00 | 565.00 | 565.00 | +0.89% | 1,600 | 0.31 |
| Sep 16, 2026 | 559.00 | 562.00 | 546.00 | 560.00 | 560.00 | +0.18% | 5,600 | 1.11 |
| Sep 15, 2026 | 570.00 | 576.00 | 558.00 | 559.00 | 559.00 | -0.18% | 15,400 | 3.20 |
| Sep 14, 2026 | 555.00 | 577.00 | 531.00 | 560.00 | 560.00 | -0.88% | 45,900 | 11.13 |
| Sep 11, 2026 | 543.00 | 565.00 | 542.00 | 565.00 | 565.00 | +2.36% | 1,300 | 0.31 |
| Sep 10, 2026 | 541.00 | 554.00 | 541.00 | 552.00 | 552.00 | +1.85% | 800 | 0.19 |
| Sep 09, 2026 | 559.00 | 559.00 | 542.00 | 542.00 | 542.00 | -3.04% | 1,000 | 0.23 |
| Sep 08, 2026 | 553.00 | 560.00 | 552.00 | 559.00 | 559.00 | -0.18% | 1,600 | 0.36 |
| Sep 07, 2026 | 563.00 | 563.00 | 559.00 | 560.00 | 560.00 | 0.00% | 700 | 0.16 |
