SYS Holdings Co., Ltd. (3988.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 890.00 | 896.00 | 885.00 | 885.00 | 885.00 | 2,500 |
| 28 Sept 2023 | 892.00 | 899.00 | 885.00 | 890.00 | 890.00 | 5,700 |
| 27 Sept 2023 | 905.00 | 909.00 | 881.00 | 892.00 | 892.00 | 11,300 |
| 26 Sept 2023 | 875.00 | 902.00 | 875.00 | 901.00 | 901.00 | 43,300 |
| 25 Sept 2023 | 865.00 | 873.00 | 850.00 | 873.00 | 873.00 | 7,400 |
| 22 Sept 2023 | 833.00 | 873.00 | 833.00 | 850.00 | 850.00 | 7,400 |
| 21 Sept 2023 | 865.00 | 875.00 | 826.00 | 831.00 | 831.00 | 11,200 |
| 20 Sept 2023 | 893.00 | 893.00 | 855.00 | 865.00 | 865.00 | 14,300 |
| 19 Sept 2023 | 849.00 | 894.00 | 849.00 | 891.00 | 891.00 | 59,100 |
| 15 Sept 2023 | 830.00 | 843.00 | 816.00 | 834.00 | 834.00 | 36,700 |
| 14 Sept 2023 | 913.00 | 913.00 | 802.00 | 815.00 | 815.00 | 169,400 |
| 13 Sept 2023 | 820.00 | 887.00 | 816.00 | 853.00 | 853.00 | 96,100 |
| 12 Sept 2023 | 810.00 | 815.00 | 801.00 | 814.00 | 814.00 | 19,600 |
| 11 Sept 2023 | 778.00 | 800.00 | 778.00 | 800.00 | 800.00 | 10,400 |
| 08 Sept 2023 | 775.00 | 778.00 | 769.00 | 778.00 | 778.00 | 2,200 |
| 07 Sept 2023 | 768.00 | 778.00 | 763.00 | 778.00 | 778.00 | 6,000 |
| 06 Sept 2023 | 776.00 | 776.00 | 769.00 | 774.00 | 774.00 | 1,600 |
| 05 Sept 2023 | 776.00 | 776.00 | 764.00 | 776.00 | 776.00 | 1,800 |
| 04 Sept 2023 | 763.00 | 776.00 | 763.00 | 776.00 | 776.00 | 2,900 |
| 01 Sept 2023 | 760.00 | 760.00 | 752.00 | 759.00 | 759.00 | 400 |
| 31 Aug 2023 | 761.00 | 763.00 | 761.00 | 761.00 | 761.00 | 1,300 |
| 30 Aug 2023 | 761.00 | 767.00 | 761.00 | 767.00 | 767.00 | 700 |
| 29 Aug 2023 | 756.00 | 769.00 | 756.00 | 761.00 | 761.00 | 1,400 |
| 28 Aug 2023 | 760.00 | 768.00 | 753.00 | 768.00 | 768.00 | 3,000 |
| 25 Aug 2023 | 769.00 | 769.00 | 760.00 | 764.00 | 764.00 | 3,800 |
| 24 Aug 2023 | 746.00 | 769.00 | 746.00 | 769.00 | 769.00 | 1,200 |
| 23 Aug 2023 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 2,200 |
| 22 Aug 2023 | 764.00 | 765.00 | 755.00 | 755.00 | 755.00 | 700 |
| 21 Aug 2023 | 759.00 | 763.00 | 759.00 | 763.00 | 763.00 | 600 |
| 18 Aug 2023 | 767.00 | 777.00 | 758.00 | 766.00 | 766.00 | 2,100 |
| 17 Aug 2023 | 756.00 | 766.00 | 752.00 | 752.00 | 752.00 | 1,200 |
| 16 Aug 2023 | 747.00 | 776.00 | 743.00 | 768.00 | 768.00 | 1,900 |
| 15 Aug 2023 | 750.00 | 750.00 | 738.00 | 740.00 | 740.00 | 1,000 |
| 14 Aug 2023 | 733.00 | 761.00 | 733.00 | 752.00 | 752.00 | 1,000 |
| 10 Aug 2023 | 781.00 | 781.00 | 746.00 | 746.00 | 746.00 | 1,200 |
| 09 Aug 2023 | 757.00 | 763.00 | 750.00 | 751.00 | 751.00 | 1,600 |
| 08 Aug 2023 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 100 |
| 07 Aug 2023 | 760.00 | 771.00 | 754.00 | 771.00 | 771.00 | 900 |
| 04 Aug 2023 | 759.00 | 768.00 | 742.00 | 768.00 | 768.00 | 700 |
| 03 Aug 2023 | 766.00 | 770.00 | 753.00 | 770.00 | 770.00 | 5,700 |
| 02 Aug 2023 | 767.00 | 772.00 | 765.00 | 765.00 | 765.00 | 300 |
| 01 Aug 2023 | 771.00 | 775.00 | 771.00 | 775.00 | 775.00 | 900 |
| 31 Jul 2023 | 773.00 | 779.00 | 764.00 | 771.00 | 771.00 | 2,600 |
| 28 Jul 2023 | 789.00 | 789.00 | 782.00 | 786.00 | 786.00 | 3,100 |
| 28 Jul 2023 | 8 Dividend | |||||
| 27 Jul 2023 | 790.00 | 799.00 | 790.00 | 790.00 | 782.00 | 12,600 |
| 26 Jul 2023 | 786.00 | 795.00 | 786.00 | 790.00 | 782.00 | 900 |
| 25 Jul 2023 | 798.00 | 798.00 | 784.00 | 792.00 | 783.98 | 3,900 |
| 24 Jul 2023 | 786.00 | 790.00 | 779.00 | 790.00 | 782.00 | 1,300 |
| 21 Jul 2023 | 779.00 | 782.00 | 779.00 | 779.00 | 771.11 | 3,400 |
| 20 Jul 2023 | 771.00 | 779.00 | 771.00 | 779.00 | 771.11 | 500 |
| 19 Jul 2023 | 764.00 | 771.00 | 764.00 | 771.00 | 763.19 | 800 |
| 18 Jul 2023 | 780.00 | 780.00 | 762.00 | 764.00 | 756.26 | 2,400 |
| 14 Jul 2023 | 780.00 | 781.00 | 769.00 | 777.00 | 769.13 | 2,300 |
| 13 Jul 2023 | 785.00 | 785.00 | 761.00 | 776.00 | 768.14 | 8,200 |
| 12 Jul 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 777.05 | 300 |
| 11 Jul 2023 | 788.00 | 788.00 | 787.00 | 787.00 | 779.03 | 300 |
| 10 Jul 2023 | 788.00 | 792.00 | 788.00 | 792.00 | 783.98 | 300 |
| 07 Jul 2023 | 798.00 | 798.00 | 787.00 | 795.00 | 786.95 | 1,700 |
| 06 Jul 2023 | 785.00 | 800.00 | 785.00 | 798.00 | 789.92 | 8,300 |
| 05 Jul 2023 | 785.00 | 790.00 | 785.00 | 785.00 | 777.05 | 1,800 |
| 04 Jul 2023 | 786.00 | 799.00 | 786.00 | 789.00 | 781.01 | 16,200 |
| 03 Jul 2023 | 792.00 | 792.00 | 783.00 | 783.00 | 775.07 | 4,500 |
| 30 Jun 2023 | 783.00 | 783.00 | 775.00 | 780.00 | 772.10 | 1,900 |
| 29 Jun 2023 | 778.00 | 783.00 | 768.00 | 783.00 | 775.07 | 11,000 |
| 28 Jun 2023 | 783.00 | 784.00 | 771.00 | 778.00 | 770.12 | 1,800 |
| 27 Jun 2023 | 772.00 | 781.00 | 771.00 | 778.00 | 770.12 | 2,800 |
| 26 Jun 2023 | 786.00 | 786.00 | 779.00 | 779.00 | 771.11 | 3,600 |
| 23 Jun 2023 | 787.00 | 788.00 | 769.00 | 782.00 | 774.08 | 5,600 |
| 22 Jun 2023 | 765.00 | 785.00 | 765.00 | 785.00 | 777.05 | 19,000 |
| 21 Jun 2023 | 745.00 | 770.00 | 742.00 | 768.00 | 760.22 | 5,800 |
| 20 Jun 2023 | 751.00 | 751.00 | 747.00 | 750.00 | 742.41 | 2,600 |
| 19 Jun 2023 | 750.00 | 754.00 | 745.00 | 747.00 | 739.44 | 5,000 |
| 16 Jun 2023 | 760.00 | 760.00 | 744.00 | 755.00 | 747.35 | 6,300 |
| 15 Jun 2023 | 757.00 | 757.00 | 752.00 | 753.00 | 745.37 | 1,500 |
| 14 Jun 2023 | 755.00 | 755.00 | 737.00 | 750.00 | 742.41 | 4,300 |
| 13 Jun 2023 | 764.00 | 776.00 | 735.00 | 746.00 | 738.45 | 7,800 |
| 12 Jun 2023 | 727.00 | 748.00 | 727.00 | 735.00 | 727.56 | 7,600 |
| 09 Jun 2023 | 720.00 | 770.00 | 712.00 | 757.00 | 749.33 | 24,100 |
| 08 Jun 2023 | 720.00 | 720.00 | 710.00 | 720.00 | 712.71 | 1,300 |
| 07 Jun 2023 | 717.00 | 719.00 | 714.00 | 714.00 | 706.77 | 1,200 |
| 06 Jun 2023 | 710.00 | 714.00 | 707.00 | 708.00 | 700.83 | 1,100 |
| 05 Jun 2023 | 715.00 | 722.00 | 706.00 | 715.00 | 707.76 | 3,700 |
| 02 Jun 2023 | 706.00 | 725.00 | 701.00 | 715.00 | 707.76 | 2,100 |
| 01 Jun 2023 | 686.00 | 696.00 | 686.00 | 696.00 | 688.95 | 900 |
| 31 May 2023 | 683.00 | 686.00 | 679.00 | 686.00 | 679.05 | 2,500 |
| 30 May 2023 | 686.00 | 694.00 | 680.00 | 683.00 | 676.08 | 2,000 |
| 29 May 2023 | 697.00 | 705.00 | 685.00 | 686.00 | 679.05 | 11,100 |
| 26 May 2023 | 702.00 | 709.00 | 702.00 | 709.00 | 701.82 | 600 |
| 25 May 2023 | 714.00 | 714.00 | 712.00 | 712.00 | 704.79 | 4,500 |
| 24 May 2023 | 676.00 | 710.00 | 676.00 | 710.00 | 702.81 | 4,500 |
| 23 May 2023 | 711.00 | 714.00 | 665.00 | 685.00 | 678.06 | 38,200 |
| 22 May 2023 | 710.00 | 714.00 | 710.00 | 710.00 | 702.81 | 1,500 |
| 19 May 2023 | 717.00 | 721.00 | 714.00 | 714.00 | 706.77 | 3,600 |
| 18 May 2023 | 720.00 | 722.00 | 706.00 | 722.00 | 714.69 | 4,900 |
| 17 May 2023 | 695.00 | 718.00 | 695.00 | 714.00 | 706.77 | 7,700 |
| 16 May 2023 | 729.00 | 729.00 | 698.00 | 698.00 | 690.93 | 3,500 |
| 15 May 2023 | 731.00 | 733.00 | 680.00 | 707.00 | 699.84 | 21,200 |
| 12 May 2023 | 739.00 | 739.00 | 732.00 | 733.00 | 725.58 | 1,400 |
| 11 May 2023 | 741.00 | 741.00 | 740.00 | 740.00 | 732.51 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
