3677.T - System Information Co.,Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191,121.001,141.001,110.001,130.001,130.00316,900
Jul 18, 20191,115.001,138.001,089.001,128.001,128.00496,400
Jul 17, 20191,158.001,158.001,112.001,122.001,122.00621,400
Jul 16, 20191,111.001,181.001,108.001,176.001,176.00557,400
Jul 12, 20191,104.001,139.001,093.001,124.001,124.00444,500
Jul 11, 20191,146.001,146.001,090.001,100.001,100.00725,800
Jul 10, 20191,064.001,148.001,018.001,144.001,144.001,374,700
Jul 09, 20191,123.001,149.001,111.001,111.001,111.00436,800
Jul 08, 20191,128.001,154.001,105.001,131.001,131.00466,300
Jul 05, 20191,083.001,141.001,081.001,132.001,132.00749,600
Jul 04, 20191,113.001,126.001,081.001,081.001,081.00791,800
Jul 03, 20191,134.001,161.001,110.001,123.001,123.00942,800
Jul 02, 20191,057.001,148.001,053.001,125.001,125.002,242,000
Jul 01, 2019973.001,047.00962.001,030.001,030.001,077,400
Jun 28, 2019930.00948.00922.00948.00948.00285,500
Jun 27, 2019900.00917.00880.00917.00917.00182,600
Jun 26, 2019901.00916.00892.00894.00894.00181,200
Jun 25, 2019941.00965.00903.00913.00913.00460,400
Jun 24, 2019896.00937.00885.00936.00936.00430,700
Jun 21, 2019859.00897.00852.00875.00875.00403,600
Jun 20, 2019809.00849.00809.00849.00849.00246,300
Jun 19, 2019811.00817.00802.00809.00809.0089,000
Jun 18, 2019826.00831.00793.00797.00797.00131,500
Jun 17, 2019848.00858.00818.00825.00825.00158,100
Jun 14, 2019835.00844.00815.00844.00844.00163,900
Jun 13, 2019828.00832.00813.00824.00824.0087,000
Jun 12, 2019836.00841.00825.00831.00831.0066,800
Jun 11, 2019829.00836.00818.00833.00833.0078,400
Jun 10, 2019819.00827.00812.00823.00823.00133,200
Jun 07, 2019787.00805.00779.00801.00801.00149,200
Jun 06, 2019810.00821.00794.00794.00794.00106,400
Jun 05, 2019813.00827.00796.00815.00815.00162,300
Jun 04, 2019775.00790.00764.00787.00787.00217,200
Jun 03, 2019804.00816.00768.00777.00777.00391,100
May 31, 2019836.00852.00823.00826.00826.00195,800
May 30, 2019852.00860.00830.00843.00843.00172,400
May 29, 2019861.00878.00849.00860.00860.00164,400
May 28, 2019864.00877.00850.00874.00874.00130,600
May 27, 2019857.00880.00840.00859.00859.00191,000
May 24, 2019837.00844.00820.00843.00843.00279,800
May 23, 2019877.00877.00848.00852.00852.00237,400
May 22, 2019866.00895.00865.00883.00883.00223,600
May 21, 2019861.00870.00844.00860.00860.00198,500
May 20, 2019833.00880.00833.00875.00875.00401,400
May 17, 2019859.00881.00825.00837.00837.00374,600
May 16, 2019891.00892.00840.00844.00844.00358,300
May 15, 2019913.00918.00866.00895.00895.00331,500
May 14, 2019875.00953.00853.00910.00910.001,006,600
May 13, 2019912.00918.00887.00905.00905.00369,600
May 10, 2019898.00931.00890.00905.00905.00324,800
May 09, 2019918.00933.00897.00902.00902.00198,100
May 08, 2019922.00932.00902.00915.00915.00195,800
May 07, 2019917.00974.00913.00937.00937.00318,300
Apr 26, 2019910.00927.00888.00926.00926.00327,900
Apr 25, 2019873.00937.00873.00922.00922.001,064,600
Apr 24, 2019877.00900.00862.00872.00872.00321,200
Apr 24, 20191/2 Stock Split
Apr 23, 2019840.50871.00838.50862.00862.00266,000
Apr 22, 2019880.00880.00843.50843.50843.50267,200
Apr 19, 2019855.00885.00855.00880.50880.50318,000
Apr 18, 2019875.00888.00851.00858.50858.50415,000
Apr 17, 2019910.00920.00870.00874.50874.50467,800
Apr 16, 2019914.00938.50907.50910.50910.50313,400
Apr 15, 2019941.00952.00914.50916.50916.50337,200
Apr 12, 2019961.00964.50938.00939.50939.50243,600
Apr 11, 2019966.50978.00944.50960.00960.00278,200
Apr 10, 2019943.00971.50936.50967.50967.50271,000
Apr 09, 2019952.50973.50951.00962.00962.00264,000
Apr 08, 2019941.00971.00938.00958.50958.50426,000
Apr 05, 2019900.00931.50897.50930.50930.50253,200
Apr 04, 20191,790.001,819.001,767.001,812.001,812.00144,900
Apr 03, 20191,825.001,857.001,795.001,795.001,795.00134,700
Apr 02, 20191,945.001,945.001,797.001,816.001,816.00312,200
Apr 01, 20191,956.001,973.001,874.001,875.001,875.00319,000
Mar 29, 20191,884.001,944.001,872.001,900.001,900.00395,800
Mar 28, 20191,805.001,872.001,763.001,856.001,856.00272,400
Mar 27, 20191,759.001,830.001,759.001,799.001,799.00222,400
Mar 26, 20191,754.001,779.001,733.001,748.001,748.00120,900
Mar 25, 20191,721.001,757.001,687.001,748.001,748.00221,900
Mar 22, 20191,753.001,833.001,731.001,761.001,761.00839,300
Mar 21, 20191,673.001,673.001,673.001,673.001,673.00-
Mar 20, 20191,698.001,722.001,660.001,673.001,673.00146,000
Mar 19, 20191,735.001,752.001,657.001,684.001,684.00187,100
Mar 18, 20191,682.001,777.001,677.001,728.001,728.00344,700
Mar 15, 20191,753.001,799.001,609.001,642.001,642.001,073,200
Mar 14, 20191,493.001,493.001,493.001,493.001,493.00-
Mar 13, 20191,499.001,527.001,483.001,493.001,493.0070,700
Mar 12, 20191,535.001,560.001,505.001,509.001,509.0080,300
Mar 11, 20191,495.001,532.001,464.001,504.001,504.0098,700
Mar 08, 20191,498.001,539.001,475.001,495.001,495.00227,300
Mar 07, 20191,600.001,608.001,528.001,535.001,535.00134,100
Mar 06, 20191,584.001,618.001,567.001,599.001,599.00119,300
Mar 05, 20191,555.001,646.001,555.001,589.001,589.00272,700
Mar 04, 20191,548.001,577.001,525.001,569.001,569.00121,600
Mar 01, 20191,513.001,524.001,487.001,522.001,522.0051,200
Feb 28, 20191,539.001,539.001,484.001,487.001,487.0085,200
Feb 27, 20191,466.001,535.001,464.001,522.001,522.00175,600
Feb 26, 20191,480.001,481.001,423.001,464.001,464.00122,400
Feb 25, 20191,513.001,513.001,455.001,478.001,478.00107,100
Feb 22, 20191,451.001,490.001,444.001,490.001,490.0088,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...