Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

System Location Co.,Ltd. (2480.T)

Compare
1,402.00
+2.00
+(0.14%)
As of 10:17:11 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,401.001,425.001,401.001,402.001,402.001,000
Apr 14, 20251,426.001,426.001,400.001,400.001,400.004,600
Apr 11, 20251,411.001,411.001,336.001,336.001,336.009,200
Apr 10, 20251,400.001,406.001,399.001,402.001,402.002,900
Apr 9, 20251,367.001,400.001,366.001,366.001,366.004,600
Apr 8, 20251,331.001,435.001,331.001,379.001,379.009,600
Apr 7, 20251,348.001,358.001,300.001,324.001,324.0012,700
Apr 4, 20251,401.001,418.001,387.001,398.001,398.008,400
Apr 3, 20251,443.001,451.001,410.001,410.001,410.004,600
Apr 2, 20251,485.001,485.001,453.001,453.001,453.002,400
Apr 1, 20251,479.001,479.001,444.001,455.001,455.003,700
Mar 31, 20251,410.001,427.001,402.001,423.001,423.003,000
Mar 28, 2025 38.00 Dividend
Mar 28, 20251,427.001,441.001,410.001,411.001,411.0011,200
Mar 27, 20251,506.001,512.001,495.001,495.001,457.007,100
Mar 26, 20251,497.001,512.001,497.001,500.001,461.877,600
Mar 25, 20251,494.001,509.001,494.001,497.001,458.959,700
Mar 24, 20251,505.001,506.001,495.001,497.001,458.958,000
Mar 21, 20251,500.001,522.001,483.001,506.001,467.7233,900
Mar 19, 20251,400.001,502.001,390.001,494.001,456.03217,300
Mar 18, 20251,240.001,250.001,240.001,250.001,218.23200
Mar 17, 20251,229.001,229.001,229.001,229.001,197.76-
Mar 14, 20251,229.001,229.001,229.001,229.001,197.76-
Mar 13, 20251,229.001,229.001,229.001,229.001,197.76-
Mar 12, 20251,229.001,229.001,229.001,229.001,197.76-
Mar 11, 20251,229.001,229.001,229.001,229.001,197.76100
Mar 10, 20251,229.001,229.001,229.001,229.001,197.76-
Mar 7, 20251,229.001,229.001,229.001,229.001,197.76-
Mar 6, 20251,229.001,229.001,229.001,229.001,197.76100
Mar 5, 20251,223.001,223.001,223.001,223.001,191.91-
Mar 4, 20251,223.001,223.001,223.001,223.001,191.91100
Mar 3, 20251,235.001,235.001,235.001,235.001,203.61-
Feb 28, 20251,235.001,235.001,235.001,235.001,203.61100
Feb 27, 20251,232.001,234.001,232.001,233.001,201.66300
Feb 26, 20251,283.001,283.001,230.001,251.001,219.201,700
Feb 25, 20251,255.001,305.001,255.001,298.001,265.012,500
Feb 21, 20251,214.001,262.001,211.001,262.001,229.92700
Feb 20, 20251,213.001,213.001,213.001,213.001,182.17-
Feb 19, 20251,213.001,213.001,213.001,213.001,182.17-
Feb 18, 20251,213.001,213.001,213.001,213.001,182.17-
Feb 17, 20251,222.001,222.001,213.001,213.001,182.171,000
Feb 14, 20251,235.001,242.001,235.001,241.001,209.461,000
Feb 13, 20251,250.001,266.001,236.001,236.001,204.581,100
Feb 12, 20251,272.001,272.001,272.001,272.001,239.67-
Feb 10, 20251,218.001,336.001,218.001,272.001,239.674,700
Feb 7, 20251,352.001,352.001,187.001,188.001,157.8012,900
Feb 6, 20251,310.001,320.001,293.001,293.001,260.13700
Feb 5, 20251,298.001,298.001,280.001,280.001,247.46200
Feb 4, 20251,271.001,298.001,271.001,298.001,265.01400
Feb 3, 20251,300.001,302.001,290.001,301.001,267.932,300
Jan 31, 20251,297.001,297.001,297.001,297.001,264.03-
Jan 30, 20251,282.001,297.001,277.001,297.001,264.033,000
Jan 29, 20251,280.001,281.001,280.001,281.001,248.44700
Jan 28, 20251,282.001,282.001,281.001,282.001,249.41800
Jan 27, 20251,291.001,291.001,285.001,285.001,252.34200
Jan 24, 20251,289.001,290.001,289.001,290.001,257.21400
Jan 23, 20251,278.001,288.001,278.001,288.001,255.26400
Jan 22, 20251,278.001,278.001,278.001,278.001,245.52-
Jan 21, 20251,274.001,288.001,274.001,278.001,245.523,300
Jan 20, 20251,262.001,279.001,262.001,272.001,239.673,400
Jan 17, 20251,260.001,260.001,255.001,260.001,227.97900
Jan 16, 20251,250.001,259.001,245.001,259.001,227.002,900
Jan 15, 20251,250.001,250.001,249.001,249.001,217.25300
Jan 14, 20251,241.001,277.001,241.001,277.001,244.54300
Jan 10, 20251,230.001,283.001,229.001,248.001,216.283,300
Jan 9, 20251,284.001,286.001,221.001,222.001,190.946,900
Jan 8, 20251,286.001,286.001,272.001,284.001,251.36800
Jan 7, 20251,290.001,290.001,270.001,286.001,253.31700
Jan 6, 20251,265.001,293.001,262.001,267.001,234.802,800
Dec 30, 20241,250.001,270.001,248.001,257.001,225.052,700
Dec 27, 20241,257.001,257.001,221.001,239.001,207.515,200
Dec 26, 20241,249.001,297.001,247.001,260.001,227.972,900
Dec 25, 20241,224.001,249.001,185.001,248.001,216.285,700
Dec 24, 20241,174.001,230.001,174.001,216.001,185.093,000
Dec 23, 20241,168.001,198.001,168.001,172.001,142.215,400
Dec 20, 20241,155.001,169.001,141.001,154.001,124.677,800
Dec 19, 20241,117.001,152.001,104.001,146.001,116.872,700
Dec 18, 20241,100.001,134.001,088.001,121.001,092.514,200
Dec 17, 20241,071.001,110.001,071.001,100.001,072.048,700
Dec 16, 20241,141.001,141.001,050.001,065.001,037.9351,000
Dec 13, 20241,168.001,169.001,149.001,149.001,119.7920,700
Dec 12, 20241,167.001,168.001,167.001,167.001,137.342,000
Dec 11, 20241,179.001,195.001,167.001,170.001,140.265,800
Dec 10, 20241,166.001,170.001,166.001,167.001,137.342,500
Dec 9, 20241,166.001,167.001,164.001,164.001,134.415,000
Dec 6, 20241,166.001,166.001,166.001,166.001,136.36100
Dec 5, 20241,166.001,167.001,164.001,164.001,134.414,500
Dec 4, 20241,163.001,179.001,163.001,164.001,134.412,700
Dec 3, 20241,168.001,174.001,162.001,162.001,132.465,200
Dec 2, 20241,179.001,184.001,173.001,173.001,143.182,900
Nov 29, 20241,173.001,180.001,172.001,172.001,142.21700
Nov 28, 20241,176.001,206.001,175.001,175.001,145.132,300
Nov 27, 20241,176.001,190.001,175.001,175.001,145.134,900
Nov 26, 20241,181.001,192.001,177.001,177.001,147.081,700
Nov 25, 20241,182.001,191.001,181.001,181.001,150.985,200
Nov 22, 20241,183.001,186.001,180.001,180.001,150.015,100
Nov 21, 20241,182.001,187.001,180.001,182.001,151.963,200
Nov 20, 20241,182.001,182.001,182.001,182.001,151.961,200
Nov 19, 20241,190.001,190.001,181.001,181.001,150.983,700
Nov 18, 20241,183.001,183.001,162.001,181.001,150.983,400
Nov 15, 20241,166.001,186.001,161.001,171.001,141.246,600
Nov 14, 20241,184.001,187.001,184.001,184.001,153.911,300
Nov 13, 20241,184.001,190.001,183.001,183.001,152.936,000
Nov 12, 20241,185.001,192.001,185.001,190.001,159.753,500
Nov 11, 20241,260.001,260.001,180.001,183.001,152.936,600
Nov 8, 20241,265.001,275.001,264.001,265.001,232.851,200
Nov 7, 20241,256.001,258.001,256.001,258.001,226.02700
Nov 6, 20241,280.001,281.001,255.001,255.001,223.103,200
Nov 5, 20241,298.001,300.001,269.001,270.001,237.723,300
Nov 1, 20241,246.001,246.001,246.001,246.001,214.33300
Oct 31, 20241,249.001,259.001,249.001,249.001,217.251,800
Oct 30, 20241,246.001,262.001,245.001,248.001,216.282,600
Oct 29, 20241,270.001,270.001,270.001,270.001,237.72100
Oct 28, 20241,272.001,272.001,272.001,272.001,239.67100
Oct 25, 20241,276.001,276.001,232.001,272.001,239.674,900
Oct 24, 20241,265.001,275.001,265.001,275.001,242.59200
Oct 23, 20241,279.001,279.001,251.001,253.001,221.151,600
Oct 22, 20241,260.001,263.001,249.001,255.001,223.102,600
Oct 21, 20241,282.001,289.001,281.001,281.001,248.44600
Oct 18, 20241,290.001,290.001,290.001,290.001,257.21-
Oct 17, 20241,281.001,290.001,281.001,290.001,257.21400
Oct 16, 20241,285.001,309.001,284.001,284.001,251.363,100
Oct 15, 20241,286.001,286.001,286.001,286.001,253.31200
Oct 11, 20241,286.001,316.001,286.001,289.001,256.242,100
Oct 10, 20241,287.001,290.001,286.001,286.001,253.311,200
Oct 9, 20241,280.001,293.001,280.001,293.001,260.13200
Oct 8, 20241,318.001,319.001,275.001,300.001,266.963,500
Oct 7, 20241,298.001,319.001,298.001,298.001,265.01900
Oct 4, 20241,299.001,322.001,276.001,297.001,264.033,300
Oct 3, 20241,267.001,282.001,267.001,282.001,249.411,200
Oct 2, 20241,258.001,300.001,211.001,266.001,233.8212,600
Oct 1, 20241,257.001,264.001,247.001,260.001,227.976,100
Sep 30, 20241,268.001,282.001,250.001,251.001,219.208,800
Sep 27, 20241,346.001,376.001,300.001,315.001,281.5820,100
Sep 26, 20241,400.001,436.001,398.001,436.001,399.5012,400
Sep 25, 20241,399.001,400.001,387.001,390.001,354.679,100
Sep 24, 20241,397.001,399.001,392.001,399.001,363.442,200
Sep 20, 20241,385.001,386.001,383.001,386.001,350.773,200
Sep 19, 20241,400.001,400.001,384.001,385.001,349.801,400
Sep 18, 20241,400.001,400.001,383.001,383.001,347.854,100
Sep 17, 20241,388.001,400.001,388.001,388.001,352.724,700
Sep 13, 20241,388.001,391.001,362.001,387.001,351.751,100
Sep 12, 20241,385.001,397.001,384.001,384.001,348.824,200
Sep 11, 20241,385.001,385.001,352.001,352.001,317.635,100
Sep 10, 20241,376.001,376.001,366.001,366.001,331.28200
Sep 9, 20241,354.001,376.001,354.001,376.001,341.02400
Sep 6, 20241,351.001,351.001,351.001,351.001,316.66-
Sep 5, 20241,351.001,351.001,351.001,351.001,316.66200
Sep 4, 20241,374.001,384.001,350.001,350.001,315.6912,200
Sep 3, 20241,379.001,397.001,377.001,378.001,342.974,600
Sep 2, 20241,395.001,400.001,385.001,397.001,361.498,500
Aug 30, 20241,389.001,400.001,386.001,390.001,354.673,500
Aug 29, 20241,389.001,392.001,373.001,389.001,353.694,700
Aug 28, 20241,390.001,390.001,389.001,390.001,354.673,100
Aug 27, 20241,387.001,393.001,387.001,390.001,354.671,500
Aug 26, 20241,400.001,400.001,388.001,388.001,352.725,700
Aug 23, 20241,389.001,394.001,389.001,389.001,353.691,200
Aug 22, 20241,385.001,400.001,385.001,390.001,354.671,400
Aug 21, 20241,395.001,395.001,377.001,390.001,354.67600
Aug 20, 20241,390.001,400.001,389.001,400.001,364.412,700
Aug 19, 20241,395.001,410.001,395.001,404.001,368.316,700
Aug 16, 20241,444.001,444.001,366.001,396.001,360.528,000
Aug 15, 20241,385.001,405.001,384.001,386.001,350.7716,200
Aug 14, 20241,285.001,300.001,285.001,299.001,265.984,300
Aug 13, 20241,266.001,279.001,265.001,267.001,234.80600
Aug 9, 20241,252.001,267.001,252.001,267.001,234.801,700
Aug 8, 20241,255.001,281.001,250.001,252.001,220.183,300
Aug 7, 20241,240.001,258.001,223.001,257.001,225.054,100
Aug 6, 20241,320.001,320.001,244.001,244.001,212.382,700
Aug 5, 20241,213.001,273.001,211.001,270.001,237.725,000
Aug 2, 20241,372.001,388.001,328.001,328.001,294.245,300
Aug 1, 20241,389.001,389.001,389.001,389.001,353.69200
Jul 31, 20241,393.001,393.001,373.001,373.001,338.10300
Jul 30, 20241,399.001,399.001,399.001,399.001,363.44100
Jul 29, 20241,395.001,399.001,395.001,399.001,363.441,800
Jul 26, 20241,395.001,395.001,394.001,394.001,358.57200
Jul 25, 20241,406.001,406.001,400.001,405.001,369.291,800
Jul 24, 20241,392.001,406.001,392.001,406.001,370.26200
Jul 23, 20241,393.001,393.001,393.001,393.001,357.59300
Jul 22, 20241,394.001,394.001,394.001,394.001,358.57100
Jul 19, 20241,415.001,415.001,415.001,415.001,379.031,000
Jul 18, 20241,400.001,413.001,400.001,413.001,377.086,300
Jul 17, 20241,403.001,404.001,400.001,404.001,368.311,200
Jul 16, 20241,391.001,406.001,390.001,391.001,355.643,100
Jul 12, 20241,388.001,389.001,388.001,388.001,352.72800
Jul 11, 20241,388.001,388.001,388.001,388.001,352.72100
Jul 10, 20241,362.001,388.001,362.001,388.001,352.72500
Jul 9, 20241,390.001,397.001,388.001,389.001,353.693,200
Jul 8, 20241,389.001,389.001,374.001,385.001,349.801,000
Jul 5, 20241,356.001,381.001,355.001,381.001,345.902,300
Jul 4, 20241,352.001,373.001,352.001,354.001,319.581,300
Jul 3, 20241,358.001,379.001,358.001,376.001,341.02700
Jul 2, 20241,378.001,379.001,378.001,379.001,343.95200
Jul 1, 20241,366.001,389.001,364.001,380.001,344.923,100
Jun 28, 20241,375.001,392.001,375.001,381.001,345.901,300
Jun 27, 20241,365.001,386.001,364.001,375.001,340.051,500
Jun 26, 20241,389.001,389.001,381.001,386.001,350.77600
Jun 25, 20241,390.001,395.001,378.001,392.001,356.621,300
Jun 24, 20241,375.001,395.001,375.001,395.001,359.542,100
Jun 21, 20241,368.001,372.001,367.001,372.001,337.133,300
Jun 20, 20241,357.001,361.001,355.001,360.001,325.43800
Jun 19, 20241,349.001,362.001,349.001,362.001,327.38700
Jun 18, 20241,349.001,362.001,347.001,349.001,314.712,000
Jun 17, 20241,342.001,374.001,342.001,362.001,327.387,100
Jun 14, 20241,342.001,357.001,342.001,356.001,321.532,100
Jun 13, 20241,351.001,351.001,349.001,349.001,314.71300
Jun 12, 20241,354.001,354.001,350.001,351.001,316.66500
Jun 11, 20241,353.001,356.001,353.001,355.001,320.561,600
Jun 10, 20241,341.001,342.001,341.001,342.001,307.89200
Jun 7, 20241,339.001,347.001,339.001,347.001,312.76500
Jun 6, 20241,341.001,347.001,340.001,347.001,312.76500
Jun 5, 20241,343.001,343.001,343.001,343.001,308.86300
Jun 4, 20241,338.001,338.001,338.001,338.001,303.99-
Jun 3, 20241,338.001,339.001,338.001,338.001,303.991,200
May 31, 20241,337.001,347.001,329.001,337.001,303.02700
May 30, 20241,327.001,348.001,327.001,348.001,313.74600
May 29, 20241,340.001,345.001,335.001,335.001,301.074,300
May 28, 20241,325.001,335.001,325.001,335.001,301.07300
May 27, 20241,332.001,338.001,323.001,324.001,290.351,300
May 24, 20241,332.001,343.001,330.001,339.001,304.974,100
May 23, 20241,340.001,352.001,333.001,333.001,299.124,900
May 22, 20241,345.001,348.001,340.001,340.001,305.94600
May 21, 20241,342.001,345.001,334.001,345.001,310.813,600
May 20, 20241,330.001,342.001,329.001,333.001,299.121,700
May 17, 20241,331.001,368.001,330.001,337.001,303.024,300
May 16, 20241,349.001,349.001,335.001,340.001,305.942,500
May 15, 20241,349.001,349.001,349.001,349.001,314.71200
May 14, 20241,347.001,349.001,338.001,349.001,314.71800
May 13, 20241,346.001,354.001,345.001,353.001,318.614,900
May 10, 20241,354.001,384.001,346.001,346.001,311.793,600
May 9, 20241,388.001,390.001,360.001,363.001,328.365,700
May 8, 20241,356.001,388.001,352.001,388.001,352.7211,700
May 7, 20241,343.001,369.001,329.001,367.001,332.2548,900
May 2, 20241,449.001,539.001,446.001,493.001,455.0513,000
May 1, 20241,452.001,485.001,414.001,465.001,427.764,200
Apr 30, 20241,444.001,450.001,434.001,450.001,413.142,800
Apr 26, 20241,433.001,444.001,433.001,444.001,407.30400
Apr 25, 20241,457.001,468.001,433.001,433.001,396.58800
Apr 24, 20241,442.001,474.001,442.001,472.001,434.58900
Apr 23, 20241,435.001,497.001,408.001,452.001,415.093,800
Apr 22, 20241,400.001,449.001,400.001,435.001,398.531,400
Apr 19, 20241,367.001,398.001,360.001,395.001,359.543,600
Apr 18, 20241,352.001,377.001,352.001,377.001,342.002,400
Apr 17, 20241,348.001,370.001,348.001,370.001,335.18900
Apr 16, 20241,351.001,352.001,349.001,349.001,314.711,500
Apr 15, 20241,363.001,389.001,343.001,346.001,311.793,300