Systena Corporation Recent Share Price (TSE:2317)

TSE:2317 - Systena Corp Systena Corporation
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Sep 2023	JPY	281	283	280	281	281	+1 (+0.36%)	1,009,500
13 Sep 2023	JPY	283	284	279	280	280	-5 (-1.75%)	1,463,700
12 Sep 2023	JPY	282	286	282	285	285	+3 (+1.06%)	838,800
11 Sep 2023	JPY	284	287	280	282	282	-2 (-0.70%)	1,216,200
8 Sep 2023	JPY	286	288	283	284	284	-5 (-1.73%)	1,842,500
7 Sep 2023	JPY	289	291	287	289	289	0.0 (0.0%)	1,525,200
6 Sep 2023	JPY	286	289	285	289	289	+5 (+1.76%)	1,690,200
5 Sep 2023	JPY	283	287	281	284	284	-3 (-1.05%)	2,718,800
4 Sep 2023	JPY	284	289	281	287	287	+10 (+3.61%)	2,646,800
1 Sep 2023	JPY	274	280	273	277	277	+7 (+2.59%)	2,294,200
31 Aug 2023	JPY	268	272	264	270	270	+3 (+1.12%)	4,110,400
30 Aug 2023	JPY	267	267	265	267	267	0.0 (0.0%)	1,574,600
29 Aug 2023	JPY	266	268	264	267	267	+2 (+0.75%)	1,372,800
28 Aug 2023	JPY	266	268	264	265	265	+1 (+0.38%)	1,471,400
25 Aug 2023	JPY	259	264	258	264	264	+2 (+0.76%)	993,300
24 Aug 2023	JPY	263	265	262	262	262	-3 (-1.13%)	1,134,800
23 Aug 2023	JPY	264	267	262	265	265	-2 (-0.75%)	1,116,300
22 Aug 2023	JPY	264	269	262	267	267	+8 (+3.09%)	1,625,200
21 Aug 2023	JPY	256	261	256	259	259	+4 (+1.57%)	1,180,200
18 Aug 2023	JPY	258	260	253	255	255	-3 (-1.16%)	1,745,800
17 Aug 2023	JPY	261	261	256	258	258	-8 (-3.01%)	1,753,200
16 Aug 2023	JPY	262	268	262	266	266	+2 (+0.76%)	1,423,200
15 Aug 2023	JPY	261	265	260	264	264	+4 (+1.54%)	1,578,000
14 Aug 2023	JPY	255	261	255	260	260	+9 (+3.59%)	1,293,500
10 Aug 2023	JPY	250	252	247	251	251	0.0 (0.0%)	2,016,900
9 Aug 2023	JPY	254	254	250	251	251	-4 (-1.57%)	1,589,100
8 Aug 2023	JPY	256	258	254	255	255	-2 (-0.78%)	1,034,900
7 Aug 2023	JPY	251	257	250	257	257	+3 (+1.18%)	1,650,400
4 Aug 2023	JPY	254	259	253	254	254	-1 (-0.39%)	1,710,200
3 Aug 2023	JPY	258	259	253	255	255	-5 (-1.92%)	2,123,600

First
4
5
6
7
8
Last