SYS Holdings Co., Ltd. (3988.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,216.00 | 1,223.00 | 1,216.00 | 1,221.00 | 1,221.00 | 2,200 |
| 25 Jul 2024 | 1,229.00 | 1,229.00 | 1,217.00 | 1,220.00 | 1,220.00 | 6,600 |
| 24 Jul 2024 | 1,235.00 | 1,240.00 | 1,217.00 | 1,230.00 | 1,230.00 | 4,800 |
| 23 Jul 2024 | 1,241.00 | 1,246.00 | 1,232.00 | 1,235.00 | 1,235.00 | 4,500 |
| 22 Jul 2024 | 1,240.00 | 1,247.00 | 1,225.00 | 1,241.00 | 1,241.00 | 3,500 |
| 19 Jul 2024 | 1,266.00 | 1,275.00 | 1,222.00 | 1,249.00 | 1,249.00 | 10,200 |
| 18 Jul 2024 | 1,248.00 | 1,268.00 | 1,226.00 | 1,231.00 | 1,231.00 | 7,400 |
| 17 Jul 2024 | 1,257.00 | 1,257.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2,900 |
| 16 Jul 2024 | 1,243.00 | 1,268.00 | 1,240.00 | 1,260.00 | 1,260.00 | 3,100 |
| 12 Jul 2024 | 1,250.00 | 1,251.00 | 1,221.00 | 1,243.00 | 1,243.00 | 7,300 |
| 11 Jul 2024 | 1,287.00 | 1,289.00 | 1,251.00 | 1,252.00 | 1,252.00 | 5,900 |
| 10 Jul 2024 | 1,315.00 | 1,315.00 | 1,215.00 | 1,267.00 | 1,267.00 | 12,700 |
| 09 Jul 2024 | 1,341.00 | 1,348.00 | 1,281.00 | 1,315.00 | 1,315.00 | 77,800 |
| 08 Jul 2024 | 1,238.00 | 1,264.00 | 1,227.00 | 1,255.00 | 1,255.00 | 8,600 |
| 05 Jul 2024 | 1,224.00 | 1,227.00 | 1,213.00 | 1,219.00 | 1,219.00 | 4,300 |
| 04 Jul 2024 | 1,224.00 | 1,226.00 | 1,197.00 | 1,215.00 | 1,215.00 | 6,200 |
| 03 Jul 2024 | 1,189.00 | 1,225.00 | 1,189.00 | 1,195.00 | 1,195.00 | 9,900 |
| 02 Jul 2024 | 1,180.00 | 1,180.00 | 1,159.00 | 1,161.00 | 1,161.00 | 1,500 |
| 01 Jul 2024 | 1,208.00 | 1,208.00 | 1,149.00 | 1,171.00 | 1,171.00 | 6,800 |
| 28 Jun 2024 | 1,227.00 | 1,227.00 | 1,208.00 | 1,210.00 | 1,210.00 | 2,200 |
| 27 Jun 2024 | 1,200.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 3,400 |
| 26 Jun 2024 | 1,225.00 | 1,225.00 | 1,198.00 | 1,198.00 | 1,198.00 | 7,800 |
| 25 Jun 2024 | 1,202.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,210.00 | 6,200 |
| 24 Jun 2024 | 1,237.00 | 1,237.00 | 1,177.00 | 1,198.00 | 1,198.00 | 13,700 |
| 21 Jun 2024 | 1,157.00 | 1,217.00 | 1,140.00 | 1,210.00 | 1,210.00 | 37,700 |
| 20 Jun 2024 | 1,123.00 | 1,123.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,800 |
| 19 Jun 2024 | 1,105.00 | 1,127.00 | 1,104.00 | 1,127.00 | 1,127.00 | 1,200 |
| 18 Jun 2024 | 1,113.00 | 1,123.00 | 1,113.00 | 1,113.00 | 1,113.00 | 2,400 |
| 17 Jun 2024 | 1,095.00 | 1,122.00 | 1,095.00 | 1,103.00 | 1,103.00 | 1,900 |
| 14 Jun 2024 | 1,100.00 | 1,131.00 | 1,080.00 | 1,125.00 | 1,125.00 | 10,200 |
| 13 Jun 2024 | 1,140.00 | 1,157.00 | 1,105.00 | 1,105.00 | 1,105.00 | 5,900 |
| 12 Jun 2024 | 1,166.00 | 1,188.00 | 1,135.00 | 1,145.00 | 1,145.00 | 31,800 |
| 11 Jun 2024 | 1,208.00 | 1,249.00 | 1,108.00 | 1,219.00 | 1,219.00 | 50,100 |
| 10 Jun 2024 | 1,140.00 | 1,217.00 | 1,135.00 | 1,200.00 | 1,200.00 | 4,800 |
| 07 Jun 2024 | 1,170.00 | 1,170.00 | 1,111.00 | 1,140.00 | 1,140.00 | 1,900 |
| 06 Jun 2024 | 1,176.00 | 1,176.00 | 1,133.00 | 1,175.00 | 1,175.00 | 2,900 |
| 05 Jun 2024 | 1,121.00 | 1,176.00 | 1,115.00 | 1,175.00 | 1,175.00 | 3,000 |
| 04 Jun 2024 | 1,101.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,150.00 | 2,200 |
| 03 Jun 2024 | 1,120.00 | 1,133.00 | 1,091.00 | 1,101.00 | 1,101.00 | 4,200 |
| 31 May 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 5,900 |
| 30 May 2024 | 1,061.00 | 1,123.00 | 1,061.00 | 1,100.00 | 1,100.00 | 7,100 |
| 29 May 2024 | 1,133.00 | 1,141.00 | 1,079.00 | 1,080.00 | 1,080.00 | 16,200 |
| 28 May 2024 | 1,173.00 | 1,173.00 | 1,153.00 | 1,156.00 | 1,156.00 | 3,100 |
| 27 May 2024 | 1,220.00 | 1,220.00 | 1,161.00 | 1,164.00 | 1,164.00 | 5,900 |
| 24 May 2024 | 1,197.00 | 1,220.00 | 1,191.00 | 1,220.00 | 1,220.00 | 3,100 |
| 23 May 2024 | 1,180.00 | 1,192.00 | 1,167.00 | 1,192.00 | 1,192.00 | 3,500 |
| 22 May 2024 | 1,157.00 | 1,180.00 | 1,157.00 | 1,168.00 | 1,168.00 | 3,400 |
| 21 May 2024 | 1,193.00 | 1,206.00 | 1,111.00 | 1,167.00 | 1,167.00 | 35,600 |
| 20 May 2024 | 1,219.00 | 1,219.00 | 1,180.00 | 1,215.00 | 1,215.00 | 4,400 |
| 17 May 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 400 |
| 16 May 2024 | 1,250.00 | 1,252.00 | 1,215.00 | 1,223.00 | 1,223.00 | 1,600 |
| 15 May 2024 | 1,217.00 | 1,254.00 | 1,217.00 | 1,254.00 | 1,254.00 | 8,700 |
| 14 May 2024 | 1,224.00 | 1,224.00 | 1,211.00 | 1,217.00 | 1,217.00 | 1,000 |
| 13 May 2024 | 1,205.00 | 1,228.00 | 1,205.00 | 1,218.00 | 1,218.00 | 1,800 |
| 10 May 2024 | 1,245.00 | 1,245.00 | 1,209.00 | 1,216.00 | 1,216.00 | 2,900 |
| 09 May 2024 | 1,239.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,255.00 | 3,800 |
| 08 May 2024 | 1,217.00 | 1,245.00 | 1,208.00 | 1,243.00 | 1,243.00 | 4,900 |
| 07 May 2024 | 1,221.00 | 1,221.00 | 1,206.00 | 1,209.00 | 1,209.00 | 2,700 |
| 02 May 2024 | 1,205.00 | 1,222.00 | 1,205.00 | 1,208.00 | 1,208.00 | 3,000 |
| 01 May 2024 | 1,215.00 | 1,215.00 | 1,202.00 | 1,205.00 | 1,205.00 | 1,000 |
| 30 Apr 2024 | 1,231.00 | 1,233.00 | 1,222.00 | 1,222.00 | 1,222.00 | 3,200 |
| 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 |
| *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.