SystemEXE,Inc.(JP:548A)
¥868.00+4.00 (+0.46%)
JP:548A
SystemEXE,Inc. historical prices
¥868.00
At close:+4.00 (+0.46%)
SystemEXE,Inc. (548A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 864.00 | 884.00 | 858.00 | 868.00 | 868.00 | +0.46% | 48,200 | 3.46 |
| Nov 12, 2026 | 871.00 | 900.00 | 859.00 | 864.00 | 864.00 | -0.80% | 54,100 | 4.09 |
| Nov 11, 2026 | 928.00 | 929.00 | 866.00 | 871.00 | 871.00 | -5.33% | 56,100 | 4.43 |
| Nov 10, 2026 | 924.00 | 930.00 | 919.00 | 920.00 | 920.00 | +3.60% | 9,600 | 0.72 |
| Nov 09, 2026 | 896.00 | 912.00 | 896.00 | 911.00 | 911.00 | +2.59% | 13,900 | 0.94 |
| Nov 06, 2026 | 910.00 | 929.00 | 884.00 | 888.00 | 888.00 | -3.69% | 25,300 | 1.76 |
| Nov 05, 2026 | 915.00 | 934.00 | 912.00 | 922.00 | 922.00 | +1.10% | 8,300 | 0.57 |
| Nov 04, 2026 | 921.00 | 934.00 | 912.00 | 912.00 | 912.00 | -1.41% | 11,000 | 0.76 |
| Nov 03, 2026 | 925.00 | 947.00 | 925.00 | 925.00 | 925.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 943.00 | 947.00 | 925.00 | 925.00 | 925.00 | -1.07% | 7,000 | 0.47 |
| Oct 30, 2026 | 935.00 | 939.00 | 935.00 | 935.00 | 935.00 | -0.11% | 1,100 | 0.07 |
| Oct 29, 2026 | 950.00 | 950.00 | 936.00 | 936.00 | 936.00 | -1.47% | 3,500 | 0.23 |
| Oct 28, 2026 | 940.00 | 950.00 | 935.00 | 950.00 | 950.00 | +0.53% | 5,500 | 0.36 |
| Oct 27, 2026 | 932.00 | 945.00 | 932.00 | 945.00 | 945.00 | +1.50% | 4,800 | 0.31 |
| Oct 26, 2026 | 945.00 | 945.00 | 931.00 | 931.00 | 931.00 | -0.85% | 6,900 | 0.44 |
| Oct 23, 2026 | 945.00 | 949.00 | 930.00 | 939.00 | 939.00 | -1.26% | 7,100 | 0.45 |
| Oct 22, 2026 | 937.00 | 957.00 | 937.00 | 951.00 | 951.00 | +0.42% | 6,700 | 0.43 |
| Oct 21, 2026 | 928.00 | 947.00 | 928.00 | 947.00 | 947.00 | +2.05% | 4,400 | 0.28 |
| Oct 20, 2026 | 939.00 | 945.00 | 925.00 | 928.00 | 928.00 | -1.38% | 13,400 | 0.85 |
| Oct 19, 2026 | 951.00 | 953.00 | 941.00 | 941.00 | 941.00 | -1.26% | 9,000 | 0.57 |
| Oct 16, 2026 | 930.00 | 953.00 | 930.00 | 953.00 | 953.00 | +2.36% | 7,800 | 0.49 |
| Oct 15, 2026 | 935.00 | 945.00 | 930.00 | 931.00 | 931.00 | -1.38% | 14,300 | 0.91 |
| Oct 14, 2026 | 944.00 | 950.00 | 939.00 | 944.00 | 944.00 | -0.21% | 5,900 | 0.37 |
| Oct 13, 2026 | 944.00 | 954.00 | 943.00 | 946.00 | 946.00 | -0.42% | 3,800 | 0.23 |
| Oct 12, 2026 | 950.00 | 950.00 | 932.00 | 950.00 | 950.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 932.00 | 950.00 | 932.00 | 950.00 | 950.00 | +1.06% | 7,400 | 0.45 |
| Oct 08, 2026 | 935.00 | 940.00 | 932.00 | 940.00 | 940.00 | -0.21% | 11,900 | 0.71 |
| Oct 07, 2026 | 933.00 | 950.00 | 932.00 | 942.00 | 942.00 | +0.11% | 7,500 | 0.44 |
| Oct 06, 2026 | 936.00 | 948.00 | 936.00 | 941.00 | 941.00 | +0.86% | 6,800 | 0.40 |
| Oct 05, 2026 | 939.00 | 945.00 | 930.00 | 933.00 | 933.00 | -0.53% | 14,300 | 0.83 |
| Oct 02, 2026 | 936.00 | 946.00 | 936.00 | 938.00 | 938.00 | -1.26% | 6,500 | 0.37 |
| Oct 01, 2026 | 944.00 | 952.00 | 931.00 | 950.00 | 950.00 | +0.64% | 12,100 | 0.68 |
| Sep 30, 2026 | 930.00 | 947.00 | 921.00 | 944.00 | 944.00 | +1.51% | 16,400 | 0.91 |
| Sep 29, 2026 | 942.00 | 946.00 | 930.00 | 930.00 | 930.00 | -2.00% | 9,200 | 0.51 |
| Sep 28, 2026 | 951.00 | 958.00 | 933.00 | 949.00 | 949.00 | -0.84% | 36,400 | 2.04 |
| Sep 25, 2026 | 952.00 | 963.00 | 950.00 | 957.00 | 957.00 | -0.21% | 11,800 | 0.66 |
| Sep 24, 2026 | 952.00 | 960.00 | 951.00 | 959.00 | 959.00 | +0.52% | 12,600 | 0.69 |
| Sep 23, 2026 | 950.00 | 955.00 | 948.00 | 954.00 | 954.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 950.00 | 955.00 | 948.00 | 954.00 | 954.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 950.00 | 955.00 | 948.00 | 954.00 | 954.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 950.00 | 955.00 | 948.00 | 954.00 | 954.00 | +0.10% | 8,400 | 0.44 |
| Sep 17, 2026 | 960.00 | 960.00 | 950.00 | 953.00 | 953.00 | +0.85% | 16,300 | 0.85 |
| Sep 16, 2026 | 955.00 | 967.00 | 938.00 | 945.00 | 945.00 | -1.46% | 17,900 | 0.93 |
| Sep 15, 2026 | 953.00 | 962.00 | 950.00 | 959.00 | 959.00 | +0.63% | 17,600 | 0.92 |
| Sep 14, 2026 | 925.00 | 953.00 | 925.00 | 953.00 | 953.00 | +3.70% | 15,200 | 0.80 |
| Sep 11, 2026 | 920.00 | 929.00 | 914.00 | 919.00 | 919.00 | -1.29% | 14,500 | 0.76 |
| Sep 10, 2026 | 933.00 | 940.00 | 915.00 | 931.00 | 931.00 | -0.75% | 38,800 | 2.08 |
| Sep 09, 2026 | 938.00 | 942.00 | 931.00 | 938.00 | 938.00 | 0.00% | 9,900 | 0.53 |
| Sep 08, 2026 | 940.00 | 956.00 | 938.00 | 938.00 | 938.00 | -0.21% | 14,900 | 0.79 |
| Sep 07, 2026 | 962.00 | 965.00 | 940.00 | 940.00 | 940.00 | -1.67% | 43,600 | 2.32 |
