System Integrator Corp. (3826.T) JPX

Currency In JPY

3826.T Historical Return

If you invested ¥1000 in System Integrator Corp. (3826.T) 10 years ago, it would be worth ¥1,914.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥925.94, while ¥1000 invested 1 year ago would be worth ¥1,135.56. This corresponds to total returns of 91.46%, -7.41%, 13.56%, respectively, with annualized returns of 6.71%, -1.53%, 13.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3826.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	496	499	499	499	494	14,700
August 20, 2026	499	499	499	499	493	18,000
August 19, 2026	495	496	496	496	492	14,400
August 18, 2026	504	495	495	504	494	16,100
August 17, 2026	500	496	496	500	493	15,300
August 14, 2026	499	500	500	500	496	17,300
August 13, 2026	504	497	497	509	497	25,200
August 12, 2026	489	503	503	507	485	38,200
August 10, 2026	490	489	489	497	488	29,000
August 07, 2026	499	504	504	513	490	50,500
August 06, 2026	457	500	500	505	451	99,900
August 05, 2026	450	455	455	455	450	10,200
August 04, 2026	454	450	450	454	448	8,000
August 03, 2026	448	452	452	452	447	10,100
July 31, 2026	450	450	450	452	448	17,500
July 30, 2026	451	449	449	454	449	7,400
July 29, 2026	450	451	451	458	450	8,300
July 28, 2026	455	450	450	455	450	10,100
July 27, 2026	452	450	450	454	447	6,100
July 23, 2026	460	448	448	460	446	25,500
July 22, 2026	463	460	460	463	451	11,200
July 21, 2026	454	447	447	460	447	22,300
July 17, 2026	464	453	453	464	452	16,600
July 16, 2026	465	464	464	468	453	37,600
July 15, 2026	451	457	457	470	448	25,700
July 14, 2026	452	451	451	453	449	7,400
July 13, 2026	451	452	452	454	450	5,400
July 10, 2026	452	450	450	459	449	8,500
July 09, 2026	453	450	450	453	449	9,500
July 08, 2026	451	452	452	454	446	7,900
July 07, 2026	442	452	452	457	442	12,500
July 06, 2026	438	441	441	441	436	6,400
July 03, 2026	438	438	438	439	436	4,600
July 02, 2026	438	438	438	438	436	4,600
July 01, 2026	440	438	438	440	435	3,600
June 30, 2026	439	438	438	439	435	2,600
June 29, 2026	435	436	436	436	435	3,000
June 26, 2026	435	435	435	436	431	3,500
June 25, 2026	435	436	436	436	430	5,900
June 24, 2026	430	433	433	433	429	5,300
June 23, 2026	430	428	428	431	428	9,700
June 22, 2026	432	430	430	435	422	20,600
June 19, 2026	430	430	430	438	430	7,100
June 18, 2026	435	433	433	436	431	7,700
June 17, 2026	436	435	435	436	434	8,100
June 16, 2026	438	437	437	438	433	6,900
June 15, 2026	438	436	436	439	435	10,400
June 12, 2026	455	439	439	455	439	27,000
June 11, 2026	439	436	436	439	429	19,100
June 10, 2026	441	439	439	442	439	8,800
June 09, 2026	442	442	442	442	440	4,100
June 08, 2026	440	440	440	445	440	7,800
June 05, 2026	444	451	451	452	439	6,700
June 04, 2026	438	442	442	442	438	3,600
June 03, 2026	437	440	440	441	437	4,300
June 02, 2026	438	437	437	446	437	7,400
June 01, 2026	450	443	443	450	440	7,200
May 29, 2026	453	450	450	455	434	31,500
May 28, 2026	456	453	453	457	453	9,300
May 27, 2026	454	456	456	456	447	8,800