New Zealand markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
885.00-5.00 (-0.56%)
At close: 03:15PM JST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023890.00896.00885.00885.00885.002,500
28 Sept 2023892.00899.00885.00890.00890.005,700
27 Sept 2023905.00909.00881.00892.00892.0011,300
26 Sept 2023875.00902.00875.00901.00901.0043,300
25 Sept 2023865.00873.00850.00873.00873.007,400
22 Sept 2023833.00873.00833.00850.00850.007,400
21 Sept 2023865.00875.00826.00831.00831.0011,200
20 Sept 2023893.00893.00855.00865.00865.0014,300
19 Sept 2023849.00894.00849.00891.00891.0059,100
15 Sept 2023830.00843.00816.00834.00834.0036,700
14 Sept 2023913.00913.00802.00815.00815.00169,400
13 Sept 2023820.00887.00816.00853.00853.0096,100
12 Sept 2023810.00815.00801.00814.00814.0019,600
11 Sept 2023778.00800.00778.00800.00800.0010,400
08 Sept 2023775.00778.00769.00778.00778.002,200
07 Sept 2023768.00778.00763.00778.00778.006,000
06 Sept 2023776.00776.00769.00774.00774.001,600
05 Sept 2023776.00776.00764.00776.00776.001,800
04 Sept 2023763.00776.00763.00776.00776.002,900
01 Sept 2023760.00760.00752.00759.00759.00400
31 Aug 2023761.00763.00761.00761.00761.001,300
30 Aug 2023761.00767.00761.00767.00767.00700
29 Aug 2023756.00769.00756.00761.00761.001,400
28 Aug 2023760.00768.00753.00768.00768.003,000
25 Aug 2023769.00769.00760.00764.00764.003,800
24 Aug 2023746.00769.00746.00769.00769.001,200
23 Aug 2023760.00760.00740.00740.00740.002,200
22 Aug 2023764.00765.00755.00755.00755.00700
21 Aug 2023759.00763.00759.00763.00763.00600
18 Aug 2023767.00777.00758.00766.00766.002,100
17 Aug 2023756.00766.00752.00752.00752.001,200
16 Aug 2023747.00776.00743.00768.00768.001,900
15 Aug 2023750.00750.00738.00740.00740.001,000
14 Aug 2023733.00761.00733.00752.00752.001,000
10 Aug 2023781.00781.00746.00746.00746.001,200
09 Aug 2023757.00763.00750.00751.00751.001,600
08 Aug 2023766.00766.00766.00766.00766.00100
07 Aug 2023760.00771.00754.00771.00771.00900
04 Aug 2023759.00768.00742.00768.00768.00700
03 Aug 2023766.00770.00753.00770.00770.005,700
02 Aug 2023767.00772.00765.00765.00765.00300
01 Aug 2023771.00775.00771.00775.00775.00900
31 Jul 2023773.00779.00764.00771.00771.002,600
28 Jul 2023789.00789.00782.00786.00786.003,100
28 Jul 20238 Dividend
27 Jul 2023790.00799.00790.00790.00782.0012,600
26 Jul 2023786.00795.00786.00790.00782.00900
25 Jul 2023798.00798.00784.00792.00783.983,900
24 Jul 2023786.00790.00779.00790.00782.001,300
21 Jul 2023779.00782.00779.00779.00771.113,400
20 Jul 2023771.00779.00771.00779.00771.11500
19 Jul 2023764.00771.00764.00771.00763.19800
18 Jul 2023780.00780.00762.00764.00756.262,400
14 Jul 2023780.00781.00769.00777.00769.132,300
13 Jul 2023785.00785.00761.00776.00768.148,200
12 Jul 2023785.00785.00785.00785.00777.05300
11 Jul 2023788.00788.00787.00787.00779.03300
10 Jul 2023788.00792.00788.00792.00783.98300
07 Jul 2023798.00798.00787.00795.00786.951,700
06 Jul 2023785.00800.00785.00798.00789.928,300
05 Jul 2023785.00790.00785.00785.00777.051,800
04 Jul 2023786.00799.00786.00789.00781.0116,200
03 Jul 2023792.00792.00783.00783.00775.074,500
30 Jun 2023783.00783.00775.00780.00772.101,900
29 Jun 2023778.00783.00768.00783.00775.0711,000
28 Jun 2023783.00784.00771.00778.00770.121,800
27 Jun 2023772.00781.00771.00778.00770.122,800
26 Jun 2023786.00786.00779.00779.00771.113,600
23 Jun 2023787.00788.00769.00782.00774.085,600
22 Jun 2023765.00785.00765.00785.00777.0519,000
21 Jun 2023745.00770.00742.00768.00760.225,800
20 Jun 2023751.00751.00747.00750.00742.412,600
19 Jun 2023750.00754.00745.00747.00739.445,000
16 Jun 2023760.00760.00744.00755.00747.356,300
15 Jun 2023757.00757.00752.00753.00745.371,500
14 Jun 2023755.00755.00737.00750.00742.414,300
13 Jun 2023764.00776.00735.00746.00738.457,800
12 Jun 2023727.00748.00727.00735.00727.567,600
09 Jun 2023720.00770.00712.00757.00749.3324,100
08 Jun 2023720.00720.00710.00720.00712.711,300
07 Jun 2023717.00719.00714.00714.00706.771,200
06 Jun 2023710.00714.00707.00708.00700.831,100
05 Jun 2023715.00722.00706.00715.00707.763,700
02 Jun 2023706.00725.00701.00715.00707.762,100
01 Jun 2023686.00696.00686.00696.00688.95900
31 May 2023683.00686.00679.00686.00679.052,500
30 May 2023686.00694.00680.00683.00676.082,000
29 May 2023697.00705.00685.00686.00679.0511,100
26 May 2023702.00709.00702.00709.00701.82600
25 May 2023714.00714.00712.00712.00704.794,500
24 May 2023676.00710.00676.00710.00702.814,500
23 May 2023711.00714.00665.00685.00678.0638,200
22 May 2023710.00714.00710.00710.00702.811,500
19 May 2023717.00721.00714.00714.00706.773,600
18 May 2023720.00722.00706.00722.00714.694,900
17 May 2023695.00718.00695.00714.00706.777,700
16 May 2023729.00729.00698.00698.00690.933,500
15 May 2023731.00733.00680.00707.00699.8421,200
12 May 2023739.00739.00732.00733.00725.581,400
11 May 2023741.00741.00740.00740.00732.511,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...