Systena Corporation - 2317.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	498	500	500	502	495	784,300
August 15, 2025	500	495	495	501	493	1.04M
August 14, 2025	503	502	502	503	498	903,100
August 13, 2025	501	505	505	507	498	821,700
August 12, 2025	510	508	508	510	499	1.39M
August 08, 2025	499	509	509	518	498	1.89M
August 07, 2025	493	499	499	507	486	2M
August 06, 2025	491	485	485	492	483	1.16M
August 05, 2025	490	486	486	490	480	1.5M
August 04, 2025	475	484	484	492	473	2.97M
August 01, 2025	444	476	476	479	444	7.1M
July 31, 2025	400	403	403	404	399	1.11M
July 30, 2025	394	399	399	401	394	828,200
July 29, 2025	394	394	394	397	391	572,200
July 28, 2025	400	396	396	401	395	1.06M
July 25, 2025	400	401	401	403	398	697,700
July 24, 2025	396	399	399	402	394	818,500
July 23, 2025	397	396	396	400	391	727,400
July 22, 2025	399	397	397	402	396	1.13M
July 18, 2025	402	396	396	404	396	284,900
July 17, 2025	394	401	401	402	392	673,600
July 16, 2025	392	394	394	395	389	508,400
July 15, 2025	396	392	392	396	391	410,700
July 14, 2025	391	395	395	395	387	607,100
July 11, 2025	395	393	393	399	390	849,100
July 10, 2025	395	396	396	396	390	1.2M
July 09, 2025	399	396	396	399	393	723,300
July 08, 2025	397	397	397	400	394	750,000
July 07, 2025	395	398	398	398	392	805,300
July 04, 2025	399	394	394	400	394	958,300
July 03, 2025	405	398	398	407	398	767,900
July 02, 2025	405	406	406	409	403	647,200
July 01, 2025	405	407	407	409	403	608,000
June 30, 2025	410	409	409	411	406	651,600
June 27, 2025	406	407	407	410	404	818,300
June 26, 2025	407	405	405	408	402	531,100
June 25, 2025	406	407	407	409	404	707,300
June 24, 2025	403	405	405	405	400	524,000
June 23, 2025	397	400	400	401	393	700,400
June 20, 2025	402	399	399	404	398	732,100
June 19, 2025	407	403	403	410	402	585,300
June 18, 2025	406	407	407	411	405	815,000
June 17, 2025	407	404	404	409	404	501,400
June 16, 2025	409	407	407	412	403	738,400
June 13, 2025	410	406	406	411	405	833,300
June 12, 2025	408	411	411	416	405	1.02M
June 11, 2025	410	406	406	415	403	1.25M
June 10, 2025	402	402	402	406	401	552,300
June 09, 2025	396	406	406	407	395	913,100
June 06, 2025	398	395	395	400	394	541,100
June 05, 2025	395	396	396	399	394	421,100
June 04, 2025	393	396	396	397	392	540,700
June 03, 2025	403	396	396	403	395	636,400
June 02, 2025	399	401	401	403	397	664,800
May 30, 2025	397	398	398	402	396	1.03M
May 29, 2025	398	401	401	403	397	1.12M
May 28, 2025	395	396	396	400	393	1.04M
May 27, 2025	395	394	394	396	390	732,100
May 26, 2025	394	393	393	396	392	636,900
May 23, 2025	385	390	390	392	384	1.03M

Systena Corporation (2317.T) JPX