New Zealand markets open in 8 hours 30 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
729.00-15.00 (-2.02%)
At close: 03:15PM JST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023750.00754.00705.00729.00729.0011,800
20 Mar 2023752.00758.00740.00744.00744.003,400
17 Mar 2023737.00763.00737.00761.00761.006,400
16 Mar 2023756.00756.00733.00737.00737.004,800
15 Mar 2023765.00777.00747.00750.00750.006,100
14 Mar 2023747.00759.00747.00755.00755.003,700
13 Mar 2023750.00765.00747.00747.00747.0011,200
10 Mar 2023800.00802.00729.00765.00765.0019,300
09 Mar 2023807.00807.00796.00799.00799.002,200
08 Mar 2023802.00802.00800.00800.00800.001,100
07 Mar 2023798.00798.00792.00795.00795.002,200
06 Mar 2023800.00800.00786.00787.00787.006,900
03 Mar 2023806.00806.00788.00788.00788.002,600
02 Mar 2023802.00802.00793.00800.00800.001,600
01 Mar 2023807.00807.00796.00796.00796.003,400
28 Feb 2023796.00805.00791.00801.00801.0018,000
27 Feb 2023796.00796.00782.00790.00790.0010,000
24 Feb 2023792.00792.00762.00781.00781.0010,600
22 Feb 2023789.00790.00780.00789.00789.008,100
21 Feb 2023775.00786.00771.00780.00780.0016,700
20 Feb 2023749.00770.00749.00769.00769.0015,900
17 Feb 2023760.00760.00744.00746.00746.002,000
16 Feb 2023763.00764.00738.00756.00756.005,900
15 Feb 2023744.00765.00736.00759.00759.0020,200
14 Feb 2023727.00741.00727.00731.00731.005,200
13 Feb 2023743.00760.00738.00741.00741.0010,600
10 Feb 2023728.00740.00728.00739.00739.0018,400
09 Feb 2023733.00733.00728.00728.00728.001,500
08 Feb 2023740.00740.00725.00730.00730.009,600
07 Feb 2023743.00744.00742.00744.00744.001,800
06 Feb 2023729.00739.00729.00738.00738.006,400
03 Feb 2023735.00742.00729.00729.00729.001,800
02 Feb 2023739.00745.00735.00735.00735.001,900
01 Feb 2023740.00745.00730.00741.00741.001,900
31 Jan 2023750.00750.00740.00740.00740.002,400
30 Jan 2023756.00756.00739.00750.00750.001,800
27 Jan 2023735.00751.00728.00750.00750.0034,700
26 Jan 2023718.00736.00718.00735.00735.0029,800
25 Jan 2023720.00720.00715.00716.00716.006,300
24 Jan 2023720.00721.00715.00721.00721.005,000
23 Jan 2023721.00724.00716.00720.00720.006,600
20 Jan 2023729.00729.00717.00717.00717.004,200
19 Jan 2023729.00730.00723.00723.00723.002,300
18 Jan 2023736.00736.00722.00730.00730.002,700
17 Jan 2023727.00735.00727.00732.00732.005,800
16 Jan 2023743.00743.00730.00730.00730.001,400
13 Jan 2023737.00744.00736.00744.00744.002,300
12 Jan 2023735.00735.00726.00735.00735.001,400
11 Jan 2023734.00750.00730.00730.00730.0039,200
10 Jan 2023755.00755.00733.00739.00739.0036,700
06 Jan 2023723.00750.00717.00740.00740.0018,000
05 Jan 2023698.00727.00681.00720.00720.0010,900
04 Jan 2023692.00696.00689.00694.00694.001,500
30 Dec 2022689.00690.00685.00685.00685.001,700
29 Dec 2022685.00686.00684.00686.00686.003,600
28 Dec 2022686.00686.00685.00685.00685.002,700
27 Dec 2022691.00691.00685.00685.00685.003,700
26 Dec 2022697.00697.00688.00688.00688.006,100
23 Dec 2022682.00690.00681.00687.00687.002,400
22 Dec 2022686.00687.00682.00687.00687.001,200
21 Dec 2022682.00687.00660.00682.00682.007,600
20 Dec 2022690.00690.00663.00680.00680.008,700
19 Dec 2022684.00692.00682.00682.00682.002,300
16 Dec 2022686.00686.00680.00681.00681.002,900
15 Dec 2022679.00688.00678.00684.00684.002,200
14 Dec 2022678.00689.00670.00689.00689.005,500
13 Dec 2022684.00694.00672.00678.00678.0018,000
12 Dec 2022712.00724.00710.00724.00724.0010,800
09 Dec 2022709.00710.00699.00706.00706.002,700
08 Dec 2022701.00707.00700.00707.00707.002,600
07 Dec 2022679.00710.00679.00706.00706.0017,300
06 Dec 2022681.00694.00681.00692.00692.004,500
05 Dec 2022670.00689.00670.00681.00681.006,300
02 Dec 2022683.00687.00682.00687.00687.001,400
01 Dec 2022698.00698.00680.00695.00695.002,400
30 Nov 2022698.00700.00680.00680.00680.001,600
29 Nov 2022707.00707.00686.00696.00696.002,000
28 Nov 2022720.00720.00690.00697.00697.006,900
25 Nov 2022694.00705.00681.00705.00705.0017,800
24 Nov 2022674.00686.00674.00684.00684.005,400
22 Nov 2022669.00680.00667.00674.00674.004,600
21 Nov 2022665.00672.00652.00666.00666.0010,100
18 Nov 2022655.00670.00645.00665.00665.006,800
17 Nov 2022646.00655.00644.00649.00649.002,100
16 Nov 2022643.00643.00643.00643.00643.001,000
15 Nov 2022638.00644.00638.00644.00644.00600
14 Nov 2022642.00644.00641.00642.00642.001,800
11 Nov 2022653.00654.00649.00649.00649.001,000
10 Nov 2022650.00650.00650.00650.00650.00600
09 Nov 2022677.00677.00651.00660.00660.002,600
08 Nov 2022654.00661.00654.00661.00661.001,400
07 Nov 2022658.00658.00655.00656.00656.00700
04 Nov 2022653.00662.00653.00658.00658.00600
02 Nov 2022655.00665.00655.00657.00657.001,600
01 Nov 2022672.00672.00660.00660.00660.002,400
31 Oct 2022676.00676.00656.00668.00668.001,200
28 Oct 2022662.00662.00659.00659.00659.001,200
27 Oct 2022669.00670.00660.00669.00669.003,100
26 Oct 2022654.00668.00654.00659.00659.005,100
25 Oct 2022673.00673.00648.00648.00648.005,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...