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 ¥2,011.18 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥867.2, while ¥1000 invested 1 year ago would be worth ¥1,068.33. This corresponds to total returns of 101.12%, -13.28%, 6.83%, respectively, with annualized returns of 7.23%, -2.81%, 6.83%.

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
November 11, 2026	483	482	482	483	477	9,300
November 10, 2026	483	483	483	483	483	5,400
November 09, 2026	477	477	477	477	468	6,400
November 06, 2026	464	473	473	480	461	21,900
November 05, 2026	479	480	480	483	472	11,700
November 04, 2026	477	471	471	477	464	9,800
November 02, 2026	470	469	469	482	469	8,100
October 30, 2026	484	477	477	485	477	6,800
October 29, 2026	484	484	484	484	484	2,000
October 28, 2026	482	480	480	484	480	4,100
October 27, 2026	489	479	479	491	479	12,600
October 26, 2026	494	486	486	494	486	9,100
October 23, 2026	492	492	492	493	484	11,000
October 22, 2026	495	491	491	495	475	39,600
October 21, 2026	491	493	493	494	491	4,800
October 20, 2026	492	490	490	492	489	1,800
October 19, 2026	494	492	492	494	486	4,600
October 16, 2026	485	495	495	495	477	19,000
October 15, 2026	494	493	493	495	490	15,600
October 14, 2026	491	493	493	494	489	7,100
October 13, 2026	491	489	489	491	488	5,800
October 09, 2026	486	491	491	491	486	1,400
October 08, 2026	488	489	489	491	487	5,900
October 07, 2026	488	491	491	491	488	3,100
October 06, 2026	488	491	491	491	486	5,900
October 05, 2026	495	492	492	495	490	6,900
October 02, 2026	495	494	494	496	489	9,700
October 01, 2026	495	495	495	496	493	2,100
September 30, 2026	495	495	495	496	492	7,200
September 29, 2026	497	495	495	497	492	6,300
September 28, 2026	499	495	495	499	493	6,600
September 25, 2026	500	499	499	500	494	12,400
September 24, 2026	500	497	497	500	494	13,900
September 18, 2026	505	504	504	507	501	14,600
September 17, 2026	503	504	504	505	500	7,000
September 16, 2026	495	504	504	504	490	12,800
September 15, 2026	491	495	495	500	491	12,000
September 11, 2026	491	497	497	497	488	8,900
September 10, 2026	485	496	496	496	483	17,400
September 09, 2026	490	490	490	495	489	10,700
September 08, 2026	494	494	494	499	492	12,600
September 07, 2026	496	496	496	498	494	5,800
September 04, 2026	495	496	496	499	495	6,500
September 03, 2026	497	495	495	497	495	6,200
September 02, 2026	496	498	498	498	494	13,000
September 01, 2026	493	499	499	500	493	18,200
August 31, 2026	497	494	494	497	493	11,700
August 28, 2026	496	497	497	497	493	40,500
August 27, 2026	500	496	496	503	490	105,400
August 26, 2026	499	499	499	499	492	33,600
August 25, 2026	496	499	499	499	496	22,300
August 24, 2026	496	496	496	499	493	17,600
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