New Zealand markets closed

SYS Holdings Co., Ltd. (3988.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,081.00-75.00 (-6.48%)
As of 01:57PM JST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241,133.001,141.001,081.001,081.001,081.0011,600
28 May 20241,173.001,173.001,153.001,156.001,156.003,100
27 May 20241,220.001,220.001,161.001,164.001,164.005,900
24 May 20241,197.001,220.001,191.001,220.001,220.003,100
23 May 20241,180.001,192.001,167.001,192.001,192.003,500
22 May 20241,157.001,180.001,157.001,168.001,168.003,400
21 May 20241,193.001,206.001,111.001,167.001,167.0035,600
20 May 20241,219.001,219.001,180.001,215.001,215.004,400
17 May 20241,221.001,221.001,221.001,221.001,221.00400
16 May 20241,250.001,252.001,215.001,223.001,223.001,600
15 May 20241,217.001,254.001,217.001,254.001,254.008,700
14 May 20241,224.001,224.001,211.001,217.001,217.001,000
13 May 20241,205.001,228.001,205.001,218.001,218.001,800
10 May 20241,245.001,245.001,209.001,216.001,216.002,900
09 May 20241,239.001,255.001,233.001,255.001,255.003,800
08 May 20241,217.001,245.001,208.001,243.001,243.004,900
07 May 20241,221.001,221.001,206.001,209.001,209.002,700
02 May 20241,205.001,222.001,205.001,208.001,208.003,000
01 May 20241,215.001,215.001,202.001,205.001,205.001,000
30 Apr 20241,231.001,233.001,222.001,222.001,222.003,200
26 Apr 20241,226.001,242.001,224.001,238.001,238.001,100
25 Apr 20241,248.001,248.001,231.001,231.001,231.003,600
24 Apr 20241,248.001,249.001,229.001,248.001,248.003,400
23 Apr 20241,202.001,240.001,202.001,240.001,240.003,200
22 Apr 20241,231.001,231.001,201.001,202.001,202.002,900
19 Apr 20241,205.001,234.001,156.001,201.001,201.0013,800
18 Apr 20241,198.001,231.001,198.001,213.001,213.003,000
17 Apr 20241,230.001,231.001,202.001,202.001,202.006,000
16 Apr 20241,250.001,250.001,227.001,230.001,230.0011,300
15 Apr 20241,250.001,262.001,247.001,260.001,260.001,300
12 Apr 20241,247.001,261.001,247.001,261.001,261.004,800
11 Apr 20241,231.001,256.001,231.001,245.001,245.004,000
10 Apr 20241,258.001,258.001,240.001,245.001,245.004,000
09 Apr 20241,280.001,280.001,206.001,253.001,253.0016,400
08 Apr 20241,273.001,286.001,265.001,280.001,280.002,900
05 Apr 20241,263.001,294.001,262.001,273.001,273.002,400
04 Apr 20241,261.001,285.001,261.001,285.001,285.005,300
03 Apr 20241,310.001,312.001,254.001,269.001,269.0014,800
02 Apr 20241,248.001,334.001,248.001,321.001,321.0032,100
01 Apr 20241,255.001,260.001,248.001,248.001,248.005,900
29 Mar 20241,251.001,270.001,251.001,265.001,265.005,000
28 Mar 20241,256.001,273.001,255.001,256.001,256.0012,400
27 Mar 20241,293.001,293.001,260.001,260.001,260.006,000
26 Mar 20241,284.001,284.001,260.001,284.001,284.007,000
25 Mar 20241,287.001,287.001,249.001,267.001,267.0017,200
22 Mar 20241,252.001,299.001,237.001,270.001,270.0039,900
21 Mar 20241,134.001,432.001,132.001,277.001,277.00276,100
19 Mar 20241,080.001,132.001,077.001,132.001,132.0020,000
18 Mar 20241,057.001,078.001,057.001,068.001,068.007,700
15 Mar 20241,026.001,075.001,026.001,075.001,075.0014,400
14 Mar 20241,075.001,075.001,018.001,050.001,050.0014,100
13 Mar 20241,101.001,101.001,054.001,072.001,072.0024,400
12 Mar 20241,110.001,110.001,024.001,041.001,041.0036,800
11 Mar 20241,119.001,133.001,081.001,110.001,110.0022,000
08 Mar 20241,085.001,148.001,084.001,113.001,113.0028,200
07 Mar 20241,150.001,150.001,075.001,084.001,084.0041,100
06 Mar 20241,215.001,217.001,121.001,137.001,137.00179,300
05 Mar 20241,087.001,087.001,064.001,065.001,065.001,800
04 Mar 20241,039.001,094.001,039.001,089.001,089.008,500
01 Mar 20241,081.001,091.001,041.001,047.001,047.008,400
29 Feb 20241,070.001,099.001,065.001,081.001,081.007,400
28 Feb 20241,075.001,112.001,075.001,100.001,100.0013,300
27 Feb 20241,035.001,075.001,020.001,070.001,070.006,300
26 Feb 20241,095.001,095.001,015.001,035.001,035.0022,100
22 Feb 20241,011.001,063.001,000.001,063.001,063.0016,700
21 Feb 2024970.001,010.00965.001,008.001,008.0010,000
20 Feb 2024949.00967.00949.00966.00966.003,600
19 Feb 2024965.00965.00947.00957.00957.003,700
16 Feb 2024955.00966.00955.00966.00966.002,200
15 Feb 2024949.00970.00936.00968.00968.007,500
14 Feb 2024976.00977.00949.00949.00949.004,700
13 Feb 2024970.00977.00958.00976.00976.004,600
09 Feb 20241,009.001,017.00955.00961.00961.0011,800
08 Feb 20241,011.001,015.001,003.001,009.001,009.003,200
07 Feb 20241,003.001,034.001,003.001,024.001,024.0010,400
06 Feb 2024976.001,011.00975.001,007.001,007.0013,200
05 Feb 2024965.00977.00953.00977.00977.005,600
02 Feb 2024940.00967.00940.00965.00965.005,100
01 Feb 2024960.00963.00942.00942.00942.004,200
31 Jan 2024909.00958.00909.00949.00949.0011,000
30 Jan 2024900.00925.00900.00918.00918.003,500
29 Jan 2024906.00907.00893.00900.00900.001,800
26 Jan 2024908.00921.00906.00906.00906.001,700
25 Jan 2024922.00922.00908.00908.00908.004,700
24 Jan 2024918.00918.00905.00918.00918.003,900
23 Jan 2024917.00917.00893.00911.00911.005,100
22 Jan 2024913.00918.00905.00913.00913.007,200
19 Jan 2024893.00900.00882.00900.00900.002,500
18 Jan 2024900.00900.00888.00893.00893.002,300
17 Jan 2024902.00911.00901.00901.00901.004,200
16 Jan 2024883.00909.00883.00902.00902.003,600
15 Jan 2024912.00912.00898.00898.00898.002,600
12 Jan 2024915.00919.00912.00912.00912.004,500
11 Jan 2024930.00940.00924.00924.00924.006,700
10 Jan 2024928.00932.00927.00930.00930.002,700
09 Jan 2024921.00934.00920.00928.00928.007,800
05 Jan 2024914.00919.00889.00916.00916.0017,400
04 Jan 2024882.00919.00882.00919.00919.007,100
29 Dec 2023885.00910.00881.00901.00901.007,600
28 Dec 2023866.00910.00865.00878.00878.007,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...