Systena Corporation (2317.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 2,478,100 |
| May 20, 2024 | 281.00 | 287.00 | 280.00 | 284.00 | 284.00 | 1,902,600 |
| May 17, 2024 | 279.00 | 285.00 | 277.00 | 283.00 | 283.00 | 2,241,000 |
| May 16, 2024 | 277.00 | 280.00 | 274.00 | 279.00 | 279.00 | 2,232,400 |
| May 15, 2024 | 279.00 | 283.00 | 275.00 | 277.00 | 277.00 | 1,877,700 |
| May 14, 2024 | 275.00 | 279.00 | 272.00 | 278.00 | 278.00 | 3,239,700 |
| May 13, 2024 | 264.00 | 267.00 | 262.00 | 266.00 | 266.00 | 756,100 |
| May 10, 2024 | 267.00 | 268.00 | 263.00 | 263.00 | 263.00 | 830,300 |
| May 09, 2024 | 267.00 | 269.00 | 265.00 | 267.00 | 267.00 | 771,800 |
| May 08, 2024 | 266.00 | 269.00 | 264.00 | 264.00 | 264.00 | 753,200 |
| May 07, 2024 | 264.00 | 269.00 | 264.00 | 267.00 | 267.00 | 823,900 |
| May 02, 2024 | 264.00 | 266.00 | 262.00 | 263.00 | 263.00 | 1,013,500 |
| May 01, 2024 | 263.00 | 264.00 | 261.00 | 261.00 | 261.00 | 458,600 |
| Apr 30, 2024 | 265.00 | 265.00 | 262.00 | 263.00 | 263.00 | 554,600 |
| Apr 26, 2024 | 260.00 | 263.00 | 258.00 | 261.00 | 261.00 | 968,500 |
| Apr 25, 2024 | 263.00 | 265.00 | 261.00 | 262.00 | 262.00 | 921,300 |
| Apr 24, 2024 | 262.00 | 263.00 | 260.00 | 261.00 | 261.00 | 714,500 |
| Apr 23, 2024 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 1,481,500 |
| Apr 22, 2024 | 260.00 | 263.00 | 259.00 | 262.00 | 262.00 | 1,005,900 |
| Apr 19, 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 1,653,100 |
| Apr 18, 2024 | 260.00 | 264.00 | 259.00 | 261.00 | 261.00 | 1,077,300 |
| Apr 17, 2024 | 262.00 | 264.00 | 259.00 | 259.00 | 259.00 | 1,497,600 |
| Apr 16, 2024 | 258.00 | 264.00 | 256.00 | 264.00 | 264.00 | 1,765,600 |
| Apr 15, 2024 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | 1,405,500 |
| Apr 12, 2024 | 263.00 | 267.00 | 262.00 | 262.00 | 262.00 | 807,200 |
| Apr 11, 2024 | 265.00 | 266.00 | 262.00 | 263.00 | 263.00 | 752,100 |
| Apr 10, 2024 | 264.00 | 267.00 | 264.00 | 265.00 | 265.00 | 1,058,900 |
| Apr 09, 2024 | 265.00 | 267.00 | 263.00 | 264.00 | 264.00 | 898,900 |
| Apr 08, 2024 | 261.00 | 264.00 | 259.00 | 263.00 | 263.00 | 1,114,300 |
| Apr 05, 2024 | 262.00 | 263.00 | 258.00 | 260.00 | 260.00 | 1,652,700 |
| Apr 04, 2024 | 265.00 | 267.00 | 263.00 | 263.00 | 263.00 | 1,253,700 |
| Apr 03, 2024 | 263.00 | 265.00 | 260.00 | 262.00 | 262.00 | 1,786,500 |
| Apr 02, 2024 | 268.00 | 269.00 | 264.00 | 267.00 | 267.00 | 1,484,500 |
| Apr 01, 2024 | 273.00 | 273.00 | 268.00 | 268.00 | 268.00 | 1,089,900 |
| Mar 29, 2024 | 269.00 | 272.00 | 269.00 | 272.00 | 272.00 | 732,400 |
| Mar 28, 2024 | 274.00 | 274.00 | 267.00 | 268.00 | 268.00 | 2,290,800 |
| Mar 28, 2024 | 5 Dividend | |||||
| Mar 27, 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 271.00 | 2,157,200 |
| Mar 26, 2024 | 275.00 | 277.00 | 273.00 | 275.00 | 270.02 | 1,426,300 |
| Mar 25, 2024 | 282.00 | 282.00 | 274.00 | 274.00 | 269.04 | 2,429,000 |
| Mar 22, 2024 | 281.00 | 283.00 | 279.00 | 283.00 | 277.87 | 1,483,800 |
| Mar 21, 2024 | 283.00 | 285.00 | 282.00 | 283.00 | 277.87 | 1,252,400 |
| Mar 19, 2024 | 281.00 | 281.00 | 278.00 | 280.00 | 274.93 | 854,300 |
| Mar 18, 2024 | 280.00 | 281.00 | 277.00 | 280.00 | 274.93 | 978,800 |
| Mar 15, 2024 | 279.00 | 281.00 | 278.00 | 278.00 | 272.96 | 1,335,700 |
| Mar 14, 2024 | 279.00 | 279.00 | 273.00 | 277.00 | 271.98 | 3,002,000 |
| Mar 13, 2024 | 287.00 | 288.00 | 276.00 | 277.00 | 271.98 | 2,159,500 |
| Mar 12, 2024 | 286.00 | 286.00 | 280.00 | 283.00 | 277.87 | 2,871,400 |
| Mar 11, 2024 | 288.00 | 289.00 | 284.00 | 287.00 | 281.80 | 1,551,700 |
| Mar 08, 2024 | 288.00 | 290.00 | 286.00 | 289.00 | 283.76 | 2,142,300 |
| Mar 07, 2024 | 290.00 | 291.00 | 287.00 | 288.00 | 282.78 | 1,458,600 |
| Mar 06, 2024 | 283.00 | 290.00 | 283.00 | 288.00 | 282.78 | 1,581,700 |
| Mar 05, 2024 | 284.00 | 286.00 | 281.00 | 284.00 | 278.86 | 1,614,700 |
| Mar 04, 2024 | 287.00 | 290.00 | 284.00 | 285.00 | 279.84 | 1,419,400 |
| Mar 01, 2024 | 289.00 | 291.00 | 286.00 | 287.00 | 281.80 | 1,154,600 |
| Feb 29, 2024 | 288.00 | 290.00 | 284.00 | 288.00 | 282.78 | 1,464,300 |
| Feb 28, 2024 | 287.00 | 291.00 | 285.00 | 287.00 | 281.80 | 1,225,900 |
| Feb 27, 2024 | 293.00 | 293.00 | 287.00 | 289.00 | 283.76 | 1,702,900 |
| Feb 26, 2024 | 294.00 | 300.00 | 293.00 | 293.00 | 287.69 | 1,167,900 |
| Feb 22, 2024 | 290.00 | 293.00 | 288.00 | 292.00 | 286.71 | 1,101,600 |
| Feb 21, 2024 | 286.00 | 290.00 | 283.00 | 288.00 | 282.78 | 1,762,500 |
| Feb 20, 2024 | 282.00 | 287.00 | 281.00 | 285.00 | 279.84 | 1,421,900 |
| Feb 19, 2024 | 276.00 | 280.00 | 274.00 | 280.00 | 274.93 | 2,774,900 |
| Feb 16, 2024 | 275.00 | 278.00 | 273.00 | 277.00 | 271.98 | 2,513,400 |
| Feb 15, 2024 | 281.00 | 282.00 | 273.00 | 275.00 | 270.02 | 2,284,200 |
| Feb 14, 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 274.93 | 1,771,000 |
| Feb 13, 2024 | 282.00 | 286.00 | 282.00 | 284.00 | 278.86 | 1,601,600 |
| Feb 09, 2024 | 286.00 | 287.00 | 282.00 | 284.00 | 278.86 | 1,475,100 |
| Feb 08, 2024 | 288.00 | 289.00 | 281.00 | 286.00 | 280.82 | 1,633,000 |
| Feb 07, 2024 | 290.00 | 290.00 | 286.00 | 288.00 | 282.78 | 2,673,800 |
| Feb 06, 2024 | 298.00 | 301.00 | 295.00 | 298.00 | 292.60 | 1,173,000 |
| Feb 05, 2024 | 300.00 | 301.00 | 297.00 | 297.00 | 291.62 | 960,700 |
| Feb 02, 2024 | 299.00 | 302.00 | 298.00 | 298.00 | 292.60 | 983,800 |
| Feb 01, 2024 | 298.00 | 299.00 | 294.00 | 298.00 | 292.60 | 1,311,400 |
| Jan 31, 2024 | 297.00 | 301.00 | 296.00 | 300.00 | 294.57 | 1,375,200 |
| Jan 30, 2024 | 305.00 | 306.00 | 298.00 | 298.00 | 292.60 | 1,487,200 |
| Jan 29, 2024 | 305.00 | 308.00 | 303.00 | 305.00 | 299.47 | 982,300 |
| Jan 26, 2024 | 304.00 | 307.00 | 302.00 | 302.00 | 296.53 | 662,800 |
| Jan 25, 2024 | 305.00 | 306.00 | 302.00 | 306.00 | 300.46 | 746,600 |
| Jan 24, 2024 | 304.00 | 307.00 | 302.00 | 306.00 | 300.46 | 1,193,600 |
| Jan 23, 2024 | 305.00 | 307.00 | 302.00 | 306.00 | 300.46 | 1,516,700 |
| Jan 22, 2024 | 300.00 | 305.00 | 299.00 | 304.00 | 298.49 | 934,400 |
| Jan 19, 2024 | 299.00 | 302.00 | 297.00 | 298.00 | 292.60 | 1,076,500 |
| Jan 18, 2024 | 295.00 | 299.00 | 295.00 | 297.00 | 291.62 | 1,111,300 |
| Jan 17, 2024 | 305.00 | 305.00 | 295.00 | 295.00 | 289.66 | 2,102,100 |
| Jan 16, 2024 | 308.00 | 309.00 | 304.00 | 304.00 | 298.49 | 871,900 |
| Jan 15, 2024 | 307.00 | 309.00 | 307.00 | 308.00 | 302.42 | 168,300 |
| Jan 12, 2024 | 313.00 | 313.00 | 305.00 | 308.00 | 302.42 | 2,171,200 |
| Jan 11, 2024 | 318.00 | 319.00 | 312.00 | 312.00 | 306.35 | 1,426,400 |
| Jan 10, 2024 | 313.00 | 316.00 | 312.00 | 314.00 | 308.31 | 1,724,700 |
| Jan 09, 2024 | 313.00 | 317.00 | 311.00 | 314.00 | 308.31 | 1,762,400 |
| Jan 05, 2024 | 313.00 | 314.00 | 308.00 | 309.00 | 303.40 | 1,445,900 |
| Jan 04, 2024 | 305.00 | 312.00 | 302.00 | 312.00 | 306.35 | 1,449,000 |
| Dec 29, 2023 | 305.00 | 307.00 | 303.00 | 306.00 | 300.46 | 1,116,000 |
| Dec 28, 2023 | 308.00 | 308.00 | 303.00 | 304.00 | 298.49 | 897,700 |
| Dec 27, 2023 | 305.00 | 308.00 | 304.00 | 308.00 | 302.42 | 1,252,700 |
| Dec 26, 2023 | 308.00 | 310.00 | 303.00 | 305.00 | 299.47 | 1,394,100 |
| Dec 25, 2023 | 311.00 | 312.00 | 307.00 | 308.00 | 302.42 | 1,260,000 |
| Dec 22, 2023 | 305.00 | 311.00 | 305.00 | 310.00 | 304.38 | 1,353,200 |
| Dec 21, 2023 | 303.00 | 306.00 | 301.00 | 303.00 | 297.51 | 1,235,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.