Tokyo - Delayed Quote JPY

System D Inc. (3804.T)

Compare
1,407.00
0.00
(0.00%)
At close: 9:00:00 AM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20251,407.001,407.001,407.001,407.001,407.00100
Jan 31, 20251,390.001,407.001,382.001,407.001,407.00400
Jan 30, 20251,378.001,401.001,378.001,390.001,390.00600
Jan 29, 20251,368.001,392.001,368.001,392.001,392.00400
Jan 28, 20251,360.001,385.001,360.001,385.001,385.00300
Jan 27, 20251,434.001,434.001,380.001,380.001,380.001,200
Jan 24, 20251,429.001,429.001,414.001,414.001,414.00300
Jan 23, 20251,386.001,404.001,384.001,404.001,404.004,100
Jan 22, 20251,400.001,403.001,400.001,403.001,403.00200
Jan 21, 20251,400.001,400.001,400.001,400.001,400.00-
Jan 20, 20251,452.001,452.001,400.001,400.001,400.001,100
Jan 17, 20251,429.001,429.001,422.001,422.001,422.001,600
Jan 16, 20251,431.001,434.001,431.001,434.001,434.00300
Jan 15, 20251,430.001,431.001,430.001,431.001,431.00300
Jan 14, 20251,480.001,480.001,429.001,429.001,429.00500
Jan 10, 20251,450.001,450.001,450.001,450.001,450.00400
Jan 9, 20251,470.001,470.001,470.001,470.001,470.00-
Jan 8, 20251,480.001,480.001,470.001,470.001,470.006,400
Jan 7, 20251,482.001,501.001,482.001,501.001,501.00300
Jan 6, 20251,466.001,520.001,466.001,502.001,502.009,800
Dec 30, 20241,441.001,446.001,441.001,446.001,446.00500
Dec 27, 20241,479.001,483.001,426.001,449.001,449.001,300
Dec 26, 20241,500.001,500.001,469.001,469.001,469.0020,900
Dec 25, 20241,458.001,460.001,439.001,460.001,460.001,600
Dec 24, 20241,444.001,460.001,444.001,460.001,460.00600
Dec 23, 20241,446.001,455.001,383.001,438.001,438.003,400
Dec 20, 20241,403.001,434.001,403.001,420.001,420.002,800
Dec 19, 20241,397.001,433.001,375.001,433.001,433.004,900
Dec 18, 20241,427.001,427.001,370.001,402.001,402.003,500
Dec 17, 20241,489.001,489.001,412.001,416.001,416.0016,800
Dec 16, 20241,440.001,478.001,438.001,475.001,475.008,900
Dec 13, 20241,428.001,440.001,428.001,440.001,440.00900
Dec 12, 20241,444.001,445.001,427.001,445.001,445.001,000
Dec 11, 20241,446.001,446.001,431.001,445.001,445.002,400
Dec 10, 20241,424.001,447.001,424.001,446.001,446.00300
Dec 9, 20241,424.001,424.001,420.001,424.001,424.00900
Dec 6, 20241,417.001,449.001,417.001,448.001,448.00400
Dec 5, 20241,408.001,446.001,408.001,446.001,446.00800
Dec 4, 20241,425.001,425.001,425.001,425.001,425.00-
Dec 3, 20241,425.001,425.001,425.001,425.001,425.00-
Dec 2, 20241,425.001,425.001,425.001,425.001,425.00100
Nov 29, 20241,455.001,455.001,455.001,455.001,455.00-
Nov 28, 20241,455.001,455.001,455.001,455.001,455.00-
Nov 27, 20241,462.001,462.001,455.001,455.001,455.001,200
Nov 26, 20241,463.001,464.001,450.001,462.001,462.002,700
Nov 25, 20241,429.001,449.001,429.001,449.001,449.001,900
Nov 22, 20241,384.001,408.001,367.001,408.001,408.001,800
Nov 21, 20241,357.001,384.001,357.001,384.001,384.001,000
Nov 20, 20241,368.001,368.001,357.001,357.001,357.00900
Nov 19, 20241,365.001,365.001,365.001,365.001,365.001,100
Nov 18, 20241,348.001,353.001,348.001,353.001,353.001,300
Nov 15, 20241,336.001,348.001,336.001,348.001,348.001,500
Nov 14, 20241,331.001,331.001,331.001,331.001,331.00-
Nov 13, 20241,331.001,331.001,331.001,331.001,331.00-
Nov 12, 20241,331.001,331.001,331.001,331.001,331.00-
Nov 11, 20241,331.001,331.001,331.001,331.001,331.002,200
Nov 8, 20241,350.001,350.001,331.001,331.001,331.001,200
Nov 7, 20241,350.001,373.001,343.001,373.001,373.002,300
Nov 6, 20241,335.001,335.001,335.001,335.001,335.00800
Nov 5, 20241,348.001,348.001,343.001,343.001,343.00400
Nov 1, 20241,348.001,354.001,333.001,354.001,354.001,000
Oct 31, 20241,331.001,348.001,331.001,331.001,331.001,000
Oct 30, 2024 24.00 Dividend
Oct 30, 20241,330.001,330.001,330.001,330.001,330.00800
Oct 29, 20241,354.001,354.001,354.001,354.001,330.00-
Oct 28, 20241,357.001,357.001,354.001,354.001,330.001,100
Oct 25, 20241,346.001,354.001,345.001,354.001,330.002,400
Oct 24, 20241,360.001,368.001,347.001,347.001,323.122,200
Oct 23, 20241,352.001,352.001,352.001,352.001,328.04500
Oct 22, 20241,367.001,367.001,367.001,367.001,342.77100
Oct 21, 20241,352.001,374.001,352.001,352.001,328.04600
Oct 18, 20241,351.001,351.001,347.001,347.001,323.12600
Oct 17, 20241,375.001,375.001,350.001,350.001,326.07200
Oct 16, 20241,375.001,375.001,375.001,375.001,350.63100
Oct 15, 20241,360.001,360.001,346.001,346.001,322.14400
Oct 11, 20241,350.001,350.001,346.001,346.001,322.14200
Oct 10, 20241,355.001,355.001,350.001,351.001,327.05400
Oct 9, 20241,352.001,369.001,351.001,351.001,327.05400
Oct 8, 20241,352.001,352.001,352.001,352.001,328.04200
Oct 7, 20241,360.001,378.001,355.001,355.001,330.984,600
Oct 4, 20241,401.001,420.001,401.001,420.001,394.83300
Oct 3, 20241,403.001,403.001,402.001,402.001,377.15200
Oct 2, 20241,400.001,403.001,400.001,403.001,378.13300
Oct 1, 20241,418.001,420.001,401.001,401.001,376.173,400
Sep 30, 20241,456.001,456.001,425.001,448.001,422.33500
Sep 27, 20241,478.001,493.001,460.001,461.001,435.109,400
Sep 26, 20241,479.001,480.001,451.001,478.001,451.8015,200
Sep 25, 20241,478.001,498.001,471.001,498.001,471.454,100
Sep 24, 20241,486.001,500.001,482.001,499.001,472.436,600
Sep 20, 20241,489.001,489.001,468.001,486.001,459.662,500
Sep 19, 20241,461.001,491.001,457.001,463.001,437.071,700
Sep 18, 20241,497.001,519.001,436.001,468.001,441.9814,100
Sep 17, 20241,495.001,530.001,479.001,525.001,497.9718,500
Sep 13, 20241,493.001,499.001,472.001,495.001,468.502,200
Sep 12, 20241,470.001,490.001,465.001,490.001,463.591,100
Sep 11, 20241,473.001,489.001,470.001,470.001,443.94500
Sep 10, 20241,489.001,490.001,471.001,490.001,463.591,500
Sep 9, 20241,498.001,499.001,462.001,499.001,472.432,200
Sep 6, 20241,497.001,498.001,497.001,498.001,471.45500
Sep 5, 20241,485.001,499.001,456.001,498.001,471.455,100
Sep 4, 20241,487.001,490.001,487.001,490.001,463.592,100
Sep 3, 20241,490.001,499.001,465.001,498.001,471.455,200
Sep 2, 20241,477.001,497.001,477.001,490.001,463.594,800
Aug 30, 20241,478.001,479.001,470.001,475.001,448.86500
Aug 29, 20241,480.001,481.001,431.001,477.001,450.8214,500
Aug 28, 20241,476.001,476.001,476.001,476.001,449.84-
Aug 27, 20241,479.001,479.001,475.001,476.001,449.84300
Aug 26, 20241,499.001,499.001,453.001,479.001,452.782,400
Aug 23, 20241,441.001,487.001,441.001,487.001,460.642,700
Aug 22, 20241,431.001,448.001,405.001,447.001,421.351,100
Aug 21, 20241,444.001,444.001,421.001,443.001,417.421,200
Aug 20, 20241,444.001,444.001,444.001,444.001,418.40-
Aug 19, 20241,457.001,478.001,429.001,444.001,418.401,400
Aug 16, 20241,466.001,488.001,460.001,487.001,460.64700
Aug 15, 20241,495.001,495.001,466.001,466.001,440.011,800
Aug 14, 20241,479.001,484.001,472.001,481.001,454.7521,000
Aug 13, 20241,450.001,475.001,445.001,471.001,444.9339,900
Aug 9, 20241,391.001,455.001,391.001,450.001,424.3020,700
Aug 8, 20241,391.001,413.001,380.001,380.001,355.543,300
Aug 7, 20241,365.001,391.001,361.001,391.001,366.341,200
Aug 6, 20241,349.001,395.001,349.001,395.001,370.274,200
Aug 5, 20241,353.001,375.001,320.001,375.001,350.6316,000
Aug 2, 20241,397.001,399.001,375.001,375.001,350.636,300
Aug 1, 20241,400.001,400.001,380.001,397.001,372.244,500
Jul 31, 20241,400.001,401.001,398.001,399.001,374.203,100
Jul 30, 20241,399.001,408.001,398.001,400.001,375.184,100
Jul 29, 20241,397.001,407.001,395.001,399.001,374.2012,200
Jul 26, 20241,375.001,385.001,365.001,380.001,355.545,500
Jul 25, 20241,334.001,347.001,316.001,345.001,321.161,900
Jul 24, 20241,334.001,336.001,334.001,334.001,310.351,200
Jul 23, 20241,322.001,323.001,318.001,318.001,294.64400
Jul 22, 20241,305.001,340.001,302.001,322.001,298.572,300
Jul 19, 20241,297.001,335.001,297.001,335.001,311.341,900
Jul 18, 20241,298.001,300.001,297.001,297.001,274.01900
Jul 17, 20241,300.001,303.001,298.001,298.001,274.995,600
Jul 16, 20241,269.001,314.001,269.001,299.001,275.971,800
Jul 12, 20241,259.001,259.001,259.001,259.001,236.68500
Jul 11, 20241,280.001,298.001,258.001,262.001,239.632,200
Jul 10, 20241,311.001,311.001,257.001,267.001,244.543,700
Jul 9, 20241,310.001,315.001,307.001,310.001,286.78800
Jul 8, 20241,323.001,323.001,316.001,316.001,292.671,000
Jul 5, 20241,347.001,353.001,347.001,353.001,329.02200
Jul 4, 20241,377.001,377.001,377.001,377.001,352.59100
Jul 3, 20241,399.001,399.001,360.001,377.001,352.591,700
Jul 2, 20241,372.001,400.001,372.001,400.001,375.18200
Jul 1, 20241,410.001,450.001,378.001,398.001,373.225,000
Jun 28, 20241,434.001,434.001,412.001,428.001,402.693,000
Jun 27, 20241,435.001,435.001,435.001,435.001,409.56-
Jun 26, 20241,440.001,440.001,434.001,435.001,409.5619,000
Jun 25, 20241,409.001,410.001,400.001,410.001,385.013,300
Jun 24, 20241,402.001,413.001,372.001,407.001,382.066,000
Jun 21, 20241,399.001,413.001,399.001,402.001,377.15800
Jun 20, 20241,400.001,419.001,399.001,399.001,374.203,200
Jun 19, 20241,430.001,485.001,407.001,407.001,382.0612,900
Jun 18, 20241,420.001,434.001,412.001,434.001,408.585,700
Jun 17, 20241,402.001,450.001,353.001,424.001,398.7621,600
Jun 14, 20241,383.001,408.001,381.001,408.001,383.045,100
Jun 13, 20241,413.001,435.001,340.001,395.001,370.2723,400
Jun 12, 20241,308.001,356.001,270.001,356.001,331.9617,200
Jun 11, 20241,237.001,310.001,222.001,309.001,285.8019,300
Jun 10, 20241,178.001,238.001,177.001,237.001,215.077,400
Jun 7, 20241,168.001,178.001,160.001,178.001,157.123,800
Jun 6, 20241,170.001,176.001,166.001,168.001,147.301,100
Jun 5, 20241,177.001,177.001,176.001,177.001,156.141,900
Jun 4, 20241,165.001,165.001,165.001,165.001,144.35500
Jun 3, 20241,165.001,166.001,165.001,166.001,145.33700
May 31, 20241,165.001,180.001,160.001,160.001,139.443,100
May 30, 20241,180.001,180.001,164.001,164.001,143.37500
May 29, 20241,180.001,196.001,166.001,180.001,159.083,200
May 28, 20241,180.001,196.001,180.001,180.001,159.081,400
May 27, 20241,153.001,168.001,151.001,168.001,147.306,200
May 24, 20241,122.001,136.001,111.001,136.001,115.863,700
May 23, 20241,110.001,123.001,110.001,115.001,095.241,500
May 22, 20241,119.001,119.001,119.001,119.001,099.17200
May 21, 20241,120.001,135.001,100.001,108.001,088.368,800
May 20, 20241,125.001,138.001,091.001,114.001,094.255,500
May 17, 20241,134.001,150.001,100.001,124.001,104.084,800
May 16, 20241,167.001,167.001,092.001,124.001,104.084,300
May 15, 20241,166.001,170.001,158.001,163.001,142.391,600
May 14, 20241,188.001,188.001,142.001,158.001,137.4712,700
May 13, 20241,193.001,209.001,181.001,191.001,169.899,200
May 10, 20241,203.001,203.001,172.001,193.001,171.855,000
May 9, 20241,230.001,230.001,203.001,226.001,204.272,500
May 8, 20241,210.001,270.001,210.001,240.001,218.022,800
May 7, 20241,256.001,256.001,191.001,207.001,185.6117,300
May 2, 20241,259.001,259.001,258.001,258.001,235.70400
May 1, 20241,256.001,259.001,256.001,259.001,236.68700
Apr 30, 20241,255.001,286.001,255.001,286.001,263.21500
Apr 26, 20241,281.001,281.001,264.001,264.001,241.601,300
Apr 25, 20241,269.001,271.001,258.001,271.001,248.471,600
Apr 24, 20241,260.001,262.001,259.001,262.001,239.631,000
Apr 23, 20241,267.001,267.001,256.001,256.001,233.74500
Apr 22, 20241,257.001,257.001,257.001,257.001,234.72-
Apr 19, 20241,258.001,265.001,257.001,257.001,234.72800
Apr 18, 20241,250.001,273.001,250.001,252.001,229.812,500
Apr 17, 20241,258.001,279.001,258.001,264.001,241.60500
Apr 16, 20241,260.001,260.001,260.001,260.001,237.67-
Apr 15, 20241,261.001,261.001,260.001,260.001,237.67700
Apr 12, 20241,292.001,292.001,261.001,261.001,238.653,500
Apr 11, 20241,278.001,279.001,269.001,269.001,246.51600
Apr 10, 20241,291.001,291.001,257.001,260.001,237.675,500
Apr 9, 20241,297.001,298.001,296.001,296.001,273.031,100
Apr 8, 20241,299.001,299.001,298.001,298.001,274.99300
Apr 5, 20241,300.001,300.001,300.001,300.001,276.96100
Apr 4, 20241,296.001,318.001,296.001,301.001,277.942,500
Apr 3, 20241,294.001,294.001,294.001,294.001,271.06100
Apr 2, 20241,295.001,297.001,294.001,294.001,271.06700
Apr 1, 20241,314.001,314.001,292.001,303.001,279.90800
Mar 29, 20241,313.001,313.001,295.001,295.001,272.05600
Mar 28, 20241,300.001,300.001,289.001,295.001,272.05700
Mar 27, 20241,300.001,300.001,300.001,300.001,276.96200
Mar 26, 20241,313.001,314.001,305.001,314.001,290.7110,200
Mar 25, 20241,313.001,315.001,300.001,313.001,289.735,500
Mar 22, 20241,314.001,314.001,302.001,304.001,280.891,600
Mar 21, 20241,314.001,315.001,305.001,307.001,283.831,700
Mar 19, 20241,302.001,319.001,296.001,303.001,279.9020,500
Mar 18, 20241,376.001,420.001,376.001,420.001,394.8310,900
Mar 15, 20241,355.001,376.001,341.001,376.001,351.61600
Mar 14, 20241,353.001,377.001,347.001,355.001,330.982,500
Mar 13, 20241,349.001,351.001,349.001,350.001,326.07900
Mar 12, 20241,341.001,341.001,326.001,338.001,314.28600
Mar 11, 20241,367.001,367.001,307.001,311.001,287.762,300
Mar 8, 20241,356.001,393.001,350.001,393.001,368.312,600
Mar 7, 20241,386.001,386.001,386.001,386.001,361.43200
Mar 6, 20241,350.001,394.001,333.001,389.001,364.381,700
Mar 5, 20241,382.001,382.001,357.001,358.001,333.932,100
Mar 4, 20241,413.001,413.001,384.001,399.001,374.20400
Mar 1, 20241,406.001,419.001,406.001,419.001,393.853,700
Feb 29, 20241,411.001,411.001,383.001,410.001,385.011,800
Feb 28, 20241,406.001,412.001,383.001,411.001,385.998,900
Feb 27, 20241,410.001,410.001,384.001,409.001,384.033,200
Feb 26, 20241,428.001,428.001,382.001,401.001,376.1711,500
Feb 22, 20241,406.001,410.001,393.001,405.001,380.105,100
Feb 21, 20241,400.001,406.001,381.001,405.001,380.101,600
Feb 20, 20241,379.001,439.001,379.001,407.001,382.0615,200
Feb 19, 20241,315.001,400.001,315.001,380.001,355.545,800
Feb 16, 20241,319.001,340.001,319.001,340.001,316.25400
Feb 15, 20241,305.001,370.001,302.001,344.001,320.188,900
Feb 14, 20241,309.001,315.001,305.001,305.001,281.871,500
Feb 13, 20241,256.001,349.001,256.001,326.001,302.5010,900
Feb 9, 20241,279.001,284.001,279.001,284.001,261.24200
Feb 8, 20241,253.001,289.001,253.001,281.001,258.299,700
Feb 7, 20241,281.001,281.001,237.001,244.001,221.957,000
Feb 6, 20241,290.001,290.001,281.001,281.001,258.291,100
Feb 5, 20241,280.001,300.001,280.001,300.001,276.96700

Related Tickers

2492.T Infomart Corporation
317.00
-2.76%
 
9928.T Miroku Jyoho Service Co., Ltd.
1,887.00
-1.41%
 
4323.T Japan System Techniques Co., Ltd.
1,778.00
-4.05%
 
OBL.F OBIC Co.,Ltd.
28.40
0.00%
 
6947.T Zuken Inc.
4,825.00
-1.63%
 
TPG.BE The Platform Group AG
8.98
-2.39%
 
4389.T Property Data Bank, Inc.
1,535.00
+3.23%
 
TPG.DE The Platform Group AG
8.98
-3.83%
 
4256.T CYND Co., Ltd.
1,106.00
+0.18%
 
EXFY Expensify, Inc.
3.5800
-1.92%