System D Inc. (3804.T)
JPY 1789.0
(0.62%)
JPY 1789.0
(0.62%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 May, 2025 | 1778.0 | 1778.0 | 1778.0 | 1778.0 | - |
| 30 Apr, 2025 | 1782.0 | 1799.0 | 1778.0 | 1778.0 | 3200.00 |
| 28 Apr, 2025 | 1823.0 | 1823.0 | 1762.0 | 1764.0 | 3600.00 |
| 25 Apr, 2025 | 1747.0 | 1747.0 | 1701.0 | 1743.0 | 2800.00 |
| 24 Apr, 2025 | 1747.0 | 1860.0 | 1719.0 | 1736.0 | 14.3 Thousand |
| 23 Apr, 2025 | 1715.0 | 1733.0 | 1694.0 | 1731.0 | 2700.00 |
| 22 Apr, 2025 | 1660.0 | 1721.0 | 1640.0 | 1708.0 | 7500.00 |
| 21 Apr, 2025 | 1633.0 | 1662.0 | 1616.0 | 1656.0 | 2000.00 |
| 18 Apr, 2025 | 1635.0 | 1690.0 | 1623.0 | 1633.0 | 5200.00 |
| 17 Apr, 2025 | 1675.0 | 1675.0 | 1635.0 | 1635.0 | 700.00 |
IPOL
FSCR
0191
CEAB3
6264
8570