Systena Corporation (2317.T) JPX
419.00
+2(+0.48%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
419.00
+2(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 419 | 419 | 419 | 422 | 418 | 575,100 |
| April 02, 2026 | 423 | 417 | 417 | 424 | 414 | 718,900 |
| April 01, 2026 | 420 | 422 | 422 | 422 | 416 | 683,700 |
| March 31, 2026 | 410 | 413 | 413 | 415 | 407 | 1.06M |
| March 30, 2026 | 399 | 402 | 402 | 404 | 396 | 1.19M |
| March 27, 2026 | 415 | 419 | 419 | 421 | 415 | 1.1M |
| March 26, 2026 | 417 | 417 | 417 | 419 | 412 | 1.04M |
| March 25, 2026 | 417 | 422 | 422 | 424 | 416 | 977,400 |
| March 24, 2026 | 417 | 420 | 420 | 420 | 415 | 673,600 |
| March 23, 2026 | 411 | 409 | 409 | 413 | 407 | 1.13M |
| March 19, 2026 | 420 | 418 | 418 | 422 | 416 | 1.07M |
| March 18, 2026 | 421 | 422 | 422 | 424 | 420 | 648,200 |
| March 17, 2026 | 423 | 419 | 419 | 426 | 419 | 598,200 |
| March 16, 2026 | 419 | 424 | 424 | 426 | 418 | 901,200 |
| March 13, 2026 | 418 | 419 | 419 | 421 | 416 | 871,200 |
| March 12, 2026 | 420 | 421 | 421 | 423 | 418 | 881,900 |
| March 11, 2026 | 428 | 426 | 426 | 432 | 425 | 654,300 |
| March 10, 2026 | 429 | 429 | 429 | 432 | 424 | 414,100 |
| March 09, 2026 | 412 | 425 | 425 | 427 | 412 | 1.23M |
| March 06, 2026 | 419 | 428 | 428 | 429 | 418 | 1.86M |
| March 05, 2026 | 420 | 418 | 418 | 421 | 416 | 1.13M |
| March 04, 2026 | 410 | 413 | 413 | 415 | 406 | 1.13M |
| March 03, 2026 | 423 | 414 | 414 | 423 | 413 | 1.52M |
| March 02, 2026 | 428 | 425 | 425 | 435 | 423 | 1.36M |
| February 27, 2026 | 441 | 442 | 442 | 442 | 436 | 1.27M |
| February 26, 2026 | 429 | 435 | 435 | 440 | 424 | 2.08M |
| February 25, 2026 | 418 | 422 | 422 | 425 | 416 | 1.22M |
| February 24, 2026 | 420 | 410 | 410 | 421 | 408 | 1.73M |
| February 20, 2026 | 433 | 432 | 0 | 435 | 428 | 903,300 |
| February 19, 2026 | 438 | 437 | 0 | 440 | 433 | 987,500 |
| February 18, 2026 | 430 | 431 | 0 | 433 | 426 | 961,700 |
| February 17, 2026 | 437 | 429 | 0 | 438 | 427 | 1.22M |
| February 16, 2026 | 425 | 438 | 0 | 438 | 422 | 2.11M |
| February 13, 2026 | 440 | 425 | 0 | 441 | 425 | 1.74M |
| February 12, 2026 | 447 | 441 | 0 | 450 | 441 | 2.01M |
| February 10, 2026 | 440 | 455 | 0 | 458 | 439 | 1.94M |
| February 09, 2026 | 447 | 435 | 0 | 450 | 430 | 2.69M |
| February 06, 2026 | 454 | 435 | 0 | 454 | 430 | 5.37M |
| February 05, 2026 | 466 | 478 | 0 | 483 | 462 | 3.22M |
| February 04, 2026 | 494 | 465 | 0 | 497 | 465 | 2.23M |
| February 03, 2026 | 495 | 496 | 0 | 500 | 494 | 621,300 |
| February 02, 2026 | 511 | 495 | 0 | 511 | 495 | 987,500 |
| January 30, 2026 | 511 | 508 | 0 | 511 | 503 | 718,500 |
| January 29, 2026 | 513 | 511 | 0 | 519 | 501 | 1.49M |
| January 28, 2026 | 510 | 520 | 0 | 527 | 509 | 2.3M |
| January 27, 2026 | 508 | 505 | 0 | 510 | 501 | 885,000 |
| January 26, 2026 | 517 | 509 | 0 | 518 | 508 | 882,200 |
| January 23, 2026 | 514 | 518 | 0 | 523 | 513 | 654,000 |
| January 22, 2026 | 517 | 514 | 0 | 517 | 511 | 657,200 |
| January 21, 2026 | 514 | 510 | 0 | 518 | 510 | 955,400 |
| January 20, 2026 | 516 | 519 | 0 | 528 | 512 | 1.18M |
| January 19, 2026 | 522 | 518 | 0 | 527 | 518 | 629,300 |
| January 16, 2026 | 515 | 521 | 0 | 522 | 510 | 827,900 |
| January 15, 2026 | 524 | 518 | 0 | 525 | 514 | 1.12M |
| January 14, 2026 | 522 | 521 | 0 | 526 | 518 | 700,600 |
| January 13, 2026 | 521 | 521 | 0 | 522 | 516 | 615,100 |
| January 09, 2026 | 523 | 516 | 0 | 527 | 514 | 538,000 |
| January 08, 2026 | 514 | 519 | 0 | 520 | 513 | 730,000 |
| January 07, 2026 | 517 | 515 | 0 | 521 | 513 | 624,500 |
| January 06, 2026 | 519 | 522 | 0 | 525 | 517 | 689,300 |