SYS Holdings Co., Ltd. (3988.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,226.00 | 1,242.00 | 1,224.00 | 1,238.00 | 1,238.00 | 1,100 |
| 25 Apr 2024 | 1,248.00 | 1,248.00 | 1,231.00 | 1,231.00 | 1,231.00 | 3,600 |
| 24 Apr 2024 | 1,248.00 | 1,249.00 | 1,229.00 | 1,248.00 | 1,248.00 | 3,400 |
| 23 Apr 2024 | 1,202.00 | 1,240.00 | 1,202.00 | 1,240.00 | 1,240.00 | 3,200 |
| 22 Apr 2024 | 1,231.00 | 1,231.00 | 1,201.00 | 1,202.00 | 1,202.00 | 2,900 |
| 19 Apr 2024 | 1,205.00 | 1,234.00 | 1,156.00 | 1,201.00 | 1,201.00 | 13,800 |
| 18 Apr 2024 | 1,198.00 | 1,231.00 | 1,198.00 | 1,213.00 | 1,213.00 | 3,000 |
| 17 Apr 2024 | 1,230.00 | 1,231.00 | 1,202.00 | 1,202.00 | 1,202.00 | 6,000 |
| 16 Apr 2024 | 1,250.00 | 1,250.00 | 1,227.00 | 1,230.00 | 1,230.00 | 11,300 |
| 15 Apr 2024 | 1,250.00 | 1,262.00 | 1,247.00 | 1,260.00 | 1,260.00 | 1,300 |
| 12 Apr 2024 | 1,247.00 | 1,261.00 | 1,247.00 | 1,261.00 | 1,261.00 | 4,800 |
| 11 Apr 2024 | 1,231.00 | 1,256.00 | 1,231.00 | 1,245.00 | 1,245.00 | 4,000 |
| 10 Apr 2024 | 1,258.00 | 1,258.00 | 1,240.00 | 1,245.00 | 1,245.00 | 4,000 |
| 09 Apr 2024 | 1,280.00 | 1,280.00 | 1,206.00 | 1,253.00 | 1,253.00 | 16,400 |
| 08 Apr 2024 | 1,273.00 | 1,286.00 | 1,265.00 | 1,280.00 | 1,280.00 | 2,900 |
| 05 Apr 2024 | 1,263.00 | 1,294.00 | 1,262.00 | 1,273.00 | 1,273.00 | 2,400 |
| 04 Apr 2024 | 1,261.00 | 1,285.00 | 1,261.00 | 1,285.00 | 1,285.00 | 5,300 |
| 03 Apr 2024 | 1,310.00 | 1,312.00 | 1,254.00 | 1,269.00 | 1,269.00 | 14,800 |
| 02 Apr 2024 | 1,248.00 | 1,334.00 | 1,248.00 | 1,321.00 | 1,321.00 | 32,100 |
| 01 Apr 2024 | 1,255.00 | 1,260.00 | 1,248.00 | 1,248.00 | 1,248.00 | 5,900 |
| 29 Mar 2024 | 1,251.00 | 1,270.00 | 1,251.00 | 1,265.00 | 1,265.00 | 5,000 |
| 28 Mar 2024 | 1,256.00 | 1,273.00 | 1,255.00 | 1,256.00 | 1,256.00 | 12,400 |
| 27 Mar 2024 | 1,293.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,260.00 | 6,000 |
| 26 Mar 2024 | 1,284.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,284.00 | 7,000 |
| 25 Mar 2024 | 1,287.00 | 1,287.00 | 1,249.00 | 1,267.00 | 1,267.00 | 17,200 |
| 22 Mar 2024 | 1,252.00 | 1,299.00 | 1,237.00 | 1,270.00 | 1,270.00 | 39,900 |
| 21 Mar 2024 | 1,134.00 | 1,432.00 | 1,132.00 | 1,277.00 | 1,277.00 | 276,100 |
| 19 Mar 2024 | 1,080.00 | 1,132.00 | 1,077.00 | 1,132.00 | 1,132.00 | 20,000 |
| 18 Mar 2024 | 1,057.00 | 1,078.00 | 1,057.00 | 1,068.00 | 1,068.00 | 7,700 |
| 15 Mar 2024 | 1,026.00 | 1,075.00 | 1,026.00 | 1,075.00 | 1,075.00 | 14,400 |
| 14 Mar 2024 | 1,075.00 | 1,075.00 | 1,018.00 | 1,050.00 | 1,050.00 | 14,100 |
| 13 Mar 2024 | 1,101.00 | 1,101.00 | 1,054.00 | 1,072.00 | 1,072.00 | 24,400 |
| 12 Mar 2024 | 1,110.00 | 1,110.00 | 1,024.00 | 1,041.00 | 1,041.00 | 36,800 |
| 11 Mar 2024 | 1,119.00 | 1,133.00 | 1,081.00 | 1,110.00 | 1,110.00 | 22,000 |
| 08 Mar 2024 | 1,085.00 | 1,148.00 | 1,084.00 | 1,113.00 | 1,113.00 | 28,200 |
| 07 Mar 2024 | 1,150.00 | 1,150.00 | 1,075.00 | 1,084.00 | 1,084.00 | 41,100 |
| 06 Mar 2024 | 1,215.00 | 1,217.00 | 1,121.00 | 1,137.00 | 1,137.00 | 179,300 |
| 05 Mar 2024 | 1,087.00 | 1,087.00 | 1,064.00 | 1,065.00 | 1,065.00 | 1,800 |
| 04 Mar 2024 | 1,039.00 | 1,094.00 | 1,039.00 | 1,089.00 | 1,089.00 | 8,500 |
| 01 Mar 2024 | 1,081.00 | 1,091.00 | 1,041.00 | 1,047.00 | 1,047.00 | 8,400 |
| 29 Feb 2024 | 1,070.00 | 1,099.00 | 1,065.00 | 1,081.00 | 1,081.00 | 7,400 |
| 28 Feb 2024 | 1,075.00 | 1,112.00 | 1,075.00 | 1,100.00 | 1,100.00 | 13,300 |
| 27 Feb 2024 | 1,035.00 | 1,075.00 | 1,020.00 | 1,070.00 | 1,070.00 | 6,300 |
| 26 Feb 2024 | 1,095.00 | 1,095.00 | 1,015.00 | 1,035.00 | 1,035.00 | 22,100 |
| 22 Feb 2024 | 1,011.00 | 1,063.00 | 1,000.00 | 1,063.00 | 1,063.00 | 16,700 |
| 21 Feb 2024 | 970.00 | 1,010.00 | 965.00 | 1,008.00 | 1,008.00 | 10,000 |
| 20 Feb 2024 | 949.00 | 967.00 | 949.00 | 966.00 | 966.00 | 3,600 |
| 19 Feb 2024 | 965.00 | 965.00 | 947.00 | 957.00 | 957.00 | 3,700 |
| 16 Feb 2024 | 955.00 | 966.00 | 955.00 | 966.00 | 966.00 | 2,200 |
| 15 Feb 2024 | 949.00 | 970.00 | 936.00 | 968.00 | 968.00 | 7,500 |
| 14 Feb 2024 | 976.00 | 977.00 | 949.00 | 949.00 | 949.00 | 4,700 |
| 13 Feb 2024 | 970.00 | 977.00 | 958.00 | 976.00 | 976.00 | 4,600 |
| 09 Feb 2024 | 1,009.00 | 1,017.00 | 955.00 | 961.00 | 961.00 | 11,800 |
| 08 Feb 2024 | 1,011.00 | 1,015.00 | 1,003.00 | 1,009.00 | 1,009.00 | 3,200 |
| 07 Feb 2024 | 1,003.00 | 1,034.00 | 1,003.00 | 1,024.00 | 1,024.00 | 10,400 |
| 06 Feb 2024 | 976.00 | 1,011.00 | 975.00 | 1,007.00 | 1,007.00 | 13,200 |
| 05 Feb 2024 | 965.00 | 977.00 | 953.00 | 977.00 | 977.00 | 5,600 |
| 02 Feb 2024 | 940.00 | 967.00 | 940.00 | 965.00 | 965.00 | 5,100 |
| 01 Feb 2024 | 960.00 | 963.00 | 942.00 | 942.00 | 942.00 | 4,200 |
| 31 Jan 2024 | 909.00 | 958.00 | 909.00 | 949.00 | 949.00 | 11,000 |
| 30 Jan 2024 | 900.00 | 925.00 | 900.00 | 918.00 | 918.00 | 3,500 |
| 29 Jan 2024 | 906.00 | 907.00 | 893.00 | 900.00 | 900.00 | 1,800 |
| 26 Jan 2024 | 908.00 | 921.00 | 906.00 | 906.00 | 906.00 | 1,700 |
| 25 Jan 2024 | 922.00 | 922.00 | 908.00 | 908.00 | 908.00 | 4,700 |
| 24 Jan 2024 | 918.00 | 918.00 | 905.00 | 918.00 | 918.00 | 3,900 |
| 23 Jan 2024 | 917.00 | 917.00 | 893.00 | 911.00 | 911.00 | 5,100 |
| 22 Jan 2024 | 913.00 | 918.00 | 905.00 | 913.00 | 913.00 | 7,200 |
| 19 Jan 2024 | 893.00 | 900.00 | 882.00 | 900.00 | 900.00 | 2,500 |
| 18 Jan 2024 | 900.00 | 900.00 | 888.00 | 893.00 | 893.00 | 2,300 |
| 17 Jan 2024 | 902.00 | 911.00 | 901.00 | 901.00 | 901.00 | 4,200 |
| 16 Jan 2024 | 883.00 | 909.00 | 883.00 | 902.00 | 902.00 | 3,600 |
| 15 Jan 2024 | 912.00 | 912.00 | 898.00 | 898.00 | 898.00 | 2,600 |
| 12 Jan 2024 | 915.00 | 919.00 | 912.00 | 912.00 | 912.00 | 4,500 |
| 11 Jan 2024 | 930.00 | 940.00 | 924.00 | 924.00 | 924.00 | 6,700 |
| 10 Jan 2024 | 928.00 | 932.00 | 927.00 | 930.00 | 930.00 | 2,700 |
| 09 Jan 2024 | 921.00 | 934.00 | 920.00 | 928.00 | 928.00 | 7,800 |
| 05 Jan 2024 | 914.00 | 919.00 | 889.00 | 916.00 | 916.00 | 17,400 |
| 04 Jan 2024 | 882.00 | 919.00 | 882.00 | 919.00 | 919.00 | 7,100 |
| 29 Dec 2023 | 885.00 | 910.00 | 881.00 | 901.00 | 901.00 | 7,600 |
| 28 Dec 2023 | 866.00 | 910.00 | 865.00 | 878.00 | 878.00 | 7,800 |
| 27 Dec 2023 | 854.00 | 880.00 | 850.00 | 873.00 | 873.00 | 11,000 |
| 26 Dec 2023 | 865.00 | 865.00 | 830.00 | 850.00 | 850.00 | 8,600 |
| 25 Dec 2023 | 866.00 | 866.00 | 839.00 | 859.00 | 859.00 | 12,600 |
| 22 Dec 2023 | 874.00 | 895.00 | 824.00 | 851.00 | 851.00 | 34,900 |
| 21 Dec 2023 | 891.00 | 891.00 | 870.00 | 876.00 | 876.00 | 16,500 |
| 20 Dec 2023 | 905.00 | 914.00 | 890.00 | 905.00 | 905.00 | 11,800 |
| 19 Dec 2023 | 917.00 | 917.00 | 893.00 | 901.00 | 901.00 | 9,000 |
| 18 Dec 2023 | 931.00 | 943.00 | 912.00 | 917.00 | 917.00 | 10,600 |
| 15 Dec 2023 | 889.00 | 920.00 | 889.00 | 916.00 | 916.00 | 14,000 |
| 14 Dec 2023 | 934.00 | 954.00 | 881.00 | 886.00 | 886.00 | 29,800 |
| 13 Dec 2023 | 958.00 | 961.00 | 914.00 | 932.00 | 932.00 | 135,200 |
| 12 Dec 2023 | 1,100.00 | 1,180.00 | 1,011.00 | 1,063.00 | 1,063.00 | 93,600 |
| 11 Dec 2023 | 976.00 | 1,015.00 | 966.00 | 1,011.00 | 1,011.00 | 21,200 |
| 08 Dec 2023 | 976.00 | 982.00 | 951.00 | 979.00 | 979.00 | 4,900 |
| 07 Dec 2023 | 950.00 | 973.00 | 950.00 | 972.00 | 972.00 | 1,700 |
| 06 Dec 2023 | 953.00 | 971.00 | 930.00 | 950.00 | 950.00 | 6,800 |
| 05 Dec 2023 | 969.00 | 976.00 | 962.00 | 962.00 | 962.00 | 2,500 |
| 04 Dec 2023 | 957.00 | 987.00 | 957.00 | 968.00 | 968.00 | 2,800 |
| 01 Dec 2023 | 987.00 | 987.00 | 957.00 | 957.00 | 957.00 | 12,600 |
| 30 Nov 2023 | 948.00 | 966.00 | 948.00 | 965.00 | 965.00 | 32,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.