SYS Holdings Co., Ltd. (3988.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 750.00 | 754.00 | 705.00 | 729.00 | 729.00 | 11,800 |
| 20 Mar 2023 | 752.00 | 758.00 | 740.00 | 744.00 | 744.00 | 3,400 |
| 17 Mar 2023 | 737.00 | 763.00 | 737.00 | 761.00 | 761.00 | 6,400 |
| 16 Mar 2023 | 756.00 | 756.00 | 733.00 | 737.00 | 737.00 | 4,800 |
| 15 Mar 2023 | 765.00 | 777.00 | 747.00 | 750.00 | 750.00 | 6,100 |
| 14 Mar 2023 | 747.00 | 759.00 | 747.00 | 755.00 | 755.00 | 3,700 |
| 13 Mar 2023 | 750.00 | 765.00 | 747.00 | 747.00 | 747.00 | 11,200 |
| 10 Mar 2023 | 800.00 | 802.00 | 729.00 | 765.00 | 765.00 | 19,300 |
| 09 Mar 2023 | 807.00 | 807.00 | 796.00 | 799.00 | 799.00 | 2,200 |
| 08 Mar 2023 | 802.00 | 802.00 | 800.00 | 800.00 | 800.00 | 1,100 |
| 07 Mar 2023 | 798.00 | 798.00 | 792.00 | 795.00 | 795.00 | 2,200 |
| 06 Mar 2023 | 800.00 | 800.00 | 786.00 | 787.00 | 787.00 | 6,900 |
| 03 Mar 2023 | 806.00 | 806.00 | 788.00 | 788.00 | 788.00 | 2,600 |
| 02 Mar 2023 | 802.00 | 802.00 | 793.00 | 800.00 | 800.00 | 1,600 |
| 01 Mar 2023 | 807.00 | 807.00 | 796.00 | 796.00 | 796.00 | 3,400 |
| 28 Feb 2023 | 796.00 | 805.00 | 791.00 | 801.00 | 801.00 | 18,000 |
| 27 Feb 2023 | 796.00 | 796.00 | 782.00 | 790.00 | 790.00 | 10,000 |
| 24 Feb 2023 | 792.00 | 792.00 | 762.00 | 781.00 | 781.00 | 10,600 |
| 22 Feb 2023 | 789.00 | 790.00 | 780.00 | 789.00 | 789.00 | 8,100 |
| 21 Feb 2023 | 775.00 | 786.00 | 771.00 | 780.00 | 780.00 | 16,700 |
| 20 Feb 2023 | 749.00 | 770.00 | 749.00 | 769.00 | 769.00 | 15,900 |
| 17 Feb 2023 | 760.00 | 760.00 | 744.00 | 746.00 | 746.00 | 2,000 |
| 16 Feb 2023 | 763.00 | 764.00 | 738.00 | 756.00 | 756.00 | 5,900 |
| 15 Feb 2023 | 744.00 | 765.00 | 736.00 | 759.00 | 759.00 | 20,200 |
| 14 Feb 2023 | 727.00 | 741.00 | 727.00 | 731.00 | 731.00 | 5,200 |
| 13 Feb 2023 | 743.00 | 760.00 | 738.00 | 741.00 | 741.00 | 10,600 |
| 10 Feb 2023 | 728.00 | 740.00 | 728.00 | 739.00 | 739.00 | 18,400 |
| 09 Feb 2023 | 733.00 | 733.00 | 728.00 | 728.00 | 728.00 | 1,500 |
| 08 Feb 2023 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 9,600 |
| 07 Feb 2023 | 743.00 | 744.00 | 742.00 | 744.00 | 744.00 | 1,800 |
| 06 Feb 2023 | 729.00 | 739.00 | 729.00 | 738.00 | 738.00 | 6,400 |
| 03 Feb 2023 | 735.00 | 742.00 | 729.00 | 729.00 | 729.00 | 1,800 |
| 02 Feb 2023 | 739.00 | 745.00 | 735.00 | 735.00 | 735.00 | 1,900 |
| 01 Feb 2023 | 740.00 | 745.00 | 730.00 | 741.00 | 741.00 | 1,900 |
| 31 Jan 2023 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 2,400 |
| 30 Jan 2023 | 756.00 | 756.00 | 739.00 | 750.00 | 750.00 | 1,800 |
| 27 Jan 2023 | 735.00 | 751.00 | 728.00 | 750.00 | 750.00 | 34,700 |
| 26 Jan 2023 | 718.00 | 736.00 | 718.00 | 735.00 | 735.00 | 29,800 |
| 25 Jan 2023 | 720.00 | 720.00 | 715.00 | 716.00 | 716.00 | 6,300 |
| 24 Jan 2023 | 720.00 | 721.00 | 715.00 | 721.00 | 721.00 | 5,000 |
| 23 Jan 2023 | 721.00 | 724.00 | 716.00 | 720.00 | 720.00 | 6,600 |
| 20 Jan 2023 | 729.00 | 729.00 | 717.00 | 717.00 | 717.00 | 4,200 |
| 19 Jan 2023 | 729.00 | 730.00 | 723.00 | 723.00 | 723.00 | 2,300 |
| 18 Jan 2023 | 736.00 | 736.00 | 722.00 | 730.00 | 730.00 | 2,700 |
| 17 Jan 2023 | 727.00 | 735.00 | 727.00 | 732.00 | 732.00 | 5,800 |
| 16 Jan 2023 | 743.00 | 743.00 | 730.00 | 730.00 | 730.00 | 1,400 |
| 13 Jan 2023 | 737.00 | 744.00 | 736.00 | 744.00 | 744.00 | 2,300 |
| 12 Jan 2023 | 735.00 | 735.00 | 726.00 | 735.00 | 735.00 | 1,400 |
| 11 Jan 2023 | 734.00 | 750.00 | 730.00 | 730.00 | 730.00 | 39,200 |
| 10 Jan 2023 | 755.00 | 755.00 | 733.00 | 739.00 | 739.00 | 36,700 |
| 06 Jan 2023 | 723.00 | 750.00 | 717.00 | 740.00 | 740.00 | 18,000 |
| 05 Jan 2023 | 698.00 | 727.00 | 681.00 | 720.00 | 720.00 | 10,900 |
| 04 Jan 2023 | 692.00 | 696.00 | 689.00 | 694.00 | 694.00 | 1,500 |
| 30 Dec 2022 | 689.00 | 690.00 | 685.00 | 685.00 | 685.00 | 1,700 |
| 29 Dec 2022 | 685.00 | 686.00 | 684.00 | 686.00 | 686.00 | 3,600 |
| 28 Dec 2022 | 686.00 | 686.00 | 685.00 | 685.00 | 685.00 | 2,700 |
| 27 Dec 2022 | 691.00 | 691.00 | 685.00 | 685.00 | 685.00 | 3,700 |
| 26 Dec 2022 | 697.00 | 697.00 | 688.00 | 688.00 | 688.00 | 6,100 |
| 23 Dec 2022 | 682.00 | 690.00 | 681.00 | 687.00 | 687.00 | 2,400 |
| 22 Dec 2022 | 686.00 | 687.00 | 682.00 | 687.00 | 687.00 | 1,200 |
| 21 Dec 2022 | 682.00 | 687.00 | 660.00 | 682.00 | 682.00 | 7,600 |
| 20 Dec 2022 | 690.00 | 690.00 | 663.00 | 680.00 | 680.00 | 8,700 |
| 19 Dec 2022 | 684.00 | 692.00 | 682.00 | 682.00 | 682.00 | 2,300 |
| 16 Dec 2022 | 686.00 | 686.00 | 680.00 | 681.00 | 681.00 | 2,900 |
| 15 Dec 2022 | 679.00 | 688.00 | 678.00 | 684.00 | 684.00 | 2,200 |
| 14 Dec 2022 | 678.00 | 689.00 | 670.00 | 689.00 | 689.00 | 5,500 |
| 13 Dec 2022 | 684.00 | 694.00 | 672.00 | 678.00 | 678.00 | 18,000 |
| 12 Dec 2022 | 712.00 | 724.00 | 710.00 | 724.00 | 724.00 | 10,800 |
| 09 Dec 2022 | 709.00 | 710.00 | 699.00 | 706.00 | 706.00 | 2,700 |
| 08 Dec 2022 | 701.00 | 707.00 | 700.00 | 707.00 | 707.00 | 2,600 |
| 07 Dec 2022 | 679.00 | 710.00 | 679.00 | 706.00 | 706.00 | 17,300 |
| 06 Dec 2022 | 681.00 | 694.00 | 681.00 | 692.00 | 692.00 | 4,500 |
| 05 Dec 2022 | 670.00 | 689.00 | 670.00 | 681.00 | 681.00 | 6,300 |
| 02 Dec 2022 | 683.00 | 687.00 | 682.00 | 687.00 | 687.00 | 1,400 |
| 01 Dec 2022 | 698.00 | 698.00 | 680.00 | 695.00 | 695.00 | 2,400 |
| 30 Nov 2022 | 698.00 | 700.00 | 680.00 | 680.00 | 680.00 | 1,600 |
| 29 Nov 2022 | 707.00 | 707.00 | 686.00 | 696.00 | 696.00 | 2,000 |
| 28 Nov 2022 | 720.00 | 720.00 | 690.00 | 697.00 | 697.00 | 6,900 |
| 25 Nov 2022 | 694.00 | 705.00 | 681.00 | 705.00 | 705.00 | 17,800 |
| 24 Nov 2022 | 674.00 | 686.00 | 674.00 | 684.00 | 684.00 | 5,400 |
| 22 Nov 2022 | 669.00 | 680.00 | 667.00 | 674.00 | 674.00 | 4,600 |
| 21 Nov 2022 | 665.00 | 672.00 | 652.00 | 666.00 | 666.00 | 10,100 |
| 18 Nov 2022 | 655.00 | 670.00 | 645.00 | 665.00 | 665.00 | 6,800 |
| 17 Nov 2022 | 646.00 | 655.00 | 644.00 | 649.00 | 649.00 | 2,100 |
| 16 Nov 2022 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 1,000 |
| 15 Nov 2022 | 638.00 | 644.00 | 638.00 | 644.00 | 644.00 | 600 |
| 14 Nov 2022 | 642.00 | 644.00 | 641.00 | 642.00 | 642.00 | 1,800 |
| 11 Nov 2022 | 653.00 | 654.00 | 649.00 | 649.00 | 649.00 | 1,000 |
| 10 Nov 2022 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 600 |
| 09 Nov 2022 | 677.00 | 677.00 | 651.00 | 660.00 | 660.00 | 2,600 |
| 08 Nov 2022 | 654.00 | 661.00 | 654.00 | 661.00 | 661.00 | 1,400 |
| 07 Nov 2022 | 658.00 | 658.00 | 655.00 | 656.00 | 656.00 | 700 |
| 04 Nov 2022 | 653.00 | 662.00 | 653.00 | 658.00 | 658.00 | 600 |
| 02 Nov 2022 | 655.00 | 665.00 | 655.00 | 657.00 | 657.00 | 1,600 |
| 01 Nov 2022 | 672.00 | 672.00 | 660.00 | 660.00 | 660.00 | 2,400 |
| 31 Oct 2022 | 676.00 | 676.00 | 656.00 | 668.00 | 668.00 | 1,200 |
| 28 Oct 2022 | 662.00 | 662.00 | 659.00 | 659.00 | 659.00 | 1,200 |
| 27 Oct 2022 | 669.00 | 670.00 | 660.00 | 669.00 | 669.00 | 3,100 |
| 26 Oct 2022 | 654.00 | 668.00 | 654.00 | 659.00 | 659.00 | 5,100 |
| 25 Oct 2022 | 673.00 | 673.00 | 648.00 | 648.00 | 648.00 | 5,100 |
| *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.
