System Integrator Corp. (3826.T) JPX

437.00

-6(-1.35%)

Updated at June 02 03:30PM

Currency In JPY

3826.T Historical Return

If you invested ¥1000 in System Integrator Corp. (3826.T) 10 years ago, it would be worth ¥1,525.15 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥782.5, while ¥1000 invested 1 year ago would be worth ¥1,178.15. This corresponds to total returns of 52.51%, -21.75%, 17.82%, respectively, with annualized returns of 4.31%, -4.78%, 17.82%.

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
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
May 26, 2026	447	454	454	455	447	7,300
May 25, 2026	456	454	454	456	449	9,300
May 22, 2026	444	454	454	454	442	10,400
May 21, 2026	445	447	447	447	441	8,900
May 20, 2026	442	442	442	449	441	11,500
May 19, 2026	451	442	442	451	442	7,800
May 18, 2026	450	451	451	451	449	4,000
May 15, 2026	459	450	450	459	450	14,700
May 14, 2026	460	459	459	464	454	13,600
May 13, 2026	464	460	460	464	452	8,700
May 12, 2026	453	456	456	457	451	9,400
May 11, 2026	456	452	452	456	452	11,100
May 08, 2026	457	456	456	458	455	8,400
May 07, 2026	455	450	450	455	448	8,200
May 01, 2026	454	449	449	457	445	7,900
April 30, 2026	451	454	454	455	451	8,000
April 28, 2026	446	456	456	456	443	10,500
April 27, 2026	453	446	446	453	445	6,800
April 24, 2026	449	448	448	458	448	10,900
April 23, 2026	457	449	449	463	449	22,000
April 22, 2026	458	457	457	458	457	4,200
April 21, 2026	462	458	458	464	458	4,800
April 20, 2026	457	460	460	460	457	9,300
April 17, 2026	460	457	457	462	457	9,800
April 16, 2026	464	460	460	464	456	29,600
April 15, 2026	490	464	464	490	450	64,700
April 14, 2026	471	482	482	484	471	37,400
April 13, 2026	462	470	470	470	462	11,300
April 10, 2026	471	467	467	471	467	10,100
April 09, 2026	472	472	472	472	468	13,900
April 08, 2026	468	470	470	470	462	19,400
April 07, 2026	468	468	468	473	462	15,600
April 06, 2026	457	465	465	466	452	18,400
April 03, 2026	450	454	454	454	450	7,200
April 02, 2026	453	450	450	458	450	15,100
April 01, 2026	442	450	450	450	442	5,700
March 31, 2026	437	436	436	441	435	6,100
March 30, 2026	441	436	436	442	431	11,800
March 27, 2026	438	450	450	451	437	12,200
March 26, 2026	440	439	439	446	437	10,700
March 25, 2026	442	437	437	453	437	21,100
March 24, 2026	435	437	437	443	434	13,100
March 23, 2026	421	430	430	441	421	32,600
March 19, 2026	454	452	452	455	451	5,900
March 18, 2026	462	458	458	464	458	11,200
March 17, 2026	465	457	457	465	457	10,200
March 16, 2026	462	462	462	465	455	19,600
March 13, 2026	467	464	464	476	464	12,500
March 12, 2026	470	475	475	479	470	19,100
March 11, 2026	476	475	475	485	470	32,300
March 10, 2026	468	468	470	468	462	12,300
March 09, 2026	465	454	454	465	451	19,400
March 06, 2026	478	478	478	478	467	18,500
March 05, 2026	458	481	481	481	458	29,400
March 04, 2026	480	452	453	481	449	55,500