Is System D Inc. (3804.T) a Buy, Sell, or Hold?
JPX : 3804.T
System D Inc.
$439 JPY
-$5 (-1.13%)
- Volume
- 1.4K
- Average Volume
- 4.61K
- Market Capitalization
- $8.45B
- P/E Ratio
- 7.04
- Dividend Yield
- 2.13%
- Price Target
- Year High
- $834.33
- Year Low
- $407.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $2.02
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $444.00 | $439.00 | -1.13% | 1400 |
| 2026-07-15 | $440.00 | $444.00 | 0.91% | 300 |
| 2026-07-14 | $436.00 | $440.00 | 0.92% | 2500 |
| 2026-07-13 | $434.00 | $436.00 | 0.46% | 800 |
| 2026-07-10 | $442.00 | $434.00 | -1.81% | 300 |
| 2026-07-09 | $438.00 | $442.00 | 0.91% | 2400 |
| 2026-07-08 | $431.00 | $435.00 | 0.93% | 2500 |
| 2026-07-07 | $430.00 | $431.00 | 0.23% | 1000 |
| 2026-07-06 | $447.00 | $433.00 | -3.13% | 600 |
| 2026-07-03 | $443.00 | $440.00 | -0.68% | 1000 |
| 2026-07-02 | $434.00 | $435.00 | 0.23% | 3700 |
| 2026-07-01 | $428.00 | $434.00 | 1.40% | 3500 |
| 2026-06-30 | $408.00 | $426.00 | 4.41% | 4800 |
| 2026-06-29 | $419.00 | $412.00 | -1.67% | 6600 |
| 2026-06-26 | $426.00 | $419.00 | -1.64% | 9600 |
| 2026-06-25 | $410.00 | $410.00 | 0.00% | 6000 |
| 2026-06-24 | $422.00 | $409.00 | -3.08% | 9600 |
| 2026-06-23 | $430.00 | $427.00 | -0.70% | 2800 |
| 2026-06-22 | $426.00 | $430.00 | 0.94% | 6200 |
| 2026-06-19 | $428.00 | $429.00 | 0.23% | 3200 |
| 2026-06-18 | $435.00 | $429.00 | -1.38% | 2400 |
| 2026-06-17 | $438.00 | $433.00 | -1.14% | 10400 |
| 2026-06-16 | $459.00 | $454.00 | -1.09% | 10000 |
| 2026-06-15 | $469.00 | $483.00 | 2.99% | 11600 |
| 2026-06-12 | $458.00 | $469.00 | 2.40% | 6500 |
| 2026-06-11 | $451.00 | $457.00 | 1.33% | 1000 |
| 2026-06-10 | $450.00 | $450.00 | 0.00% | 1200 |
| 2026-06-09 | $442.00 | $450.00 | 1.81% | 3400 |
| 2026-06-08 | $449.00 | $442.00 | -1.56% | 3100 |
| 2026-06-05 | $451.00 | $455.00 | 0.89% | 5000 |
| 2026-06-04 | $462.00 | $458.00 | -0.87% | 1500 |
| 2026-06-03 | $455.00 | $462.00 | 1.54% | 5400 |
| 2026-06-02 | $465.00 | $460.00 | -1.08% | 6800 |
| 2026-06-01 | $466.00 | $475.00 | 1.93% | 3500 |
| 2026-05-29 | $477.00 | $466.00 | -2.31% | 4000 |
| 2026-05-28 | $492.00 | $476.00 | -3.25% | 2300 |
| 2026-05-27 | $497.00 | $495.00 | -0.40% | 700 |
| 2026-05-26 | $511.00 | $500.00 | -2.15% | 5100 |
| 2026-05-25 | $509.00 | $500.00 | -1.77% | 3300 |
| 2026-05-22 | $513.00 | $503.00 | -1.95% | 5400 |
| 2026-05-21 | $512.00 | $513.00 | 0.20% | 2300 |
| 2026-05-20 | $479.00 | $499.00 | 4.18% | 3600 |
| 2026-05-19 | $479.00 | $469.00 | -2.09% | 9700 |
| 2026-05-18 | $473.00 | $471.00 | -0.42% | 3000 |
| 2026-05-15 | $476.00 | $473.00 | -0.63% | 4400 |
| 2026-05-14 | $486.00 | $478.00 | -1.65% | 3400 |
| 2026-05-13 | $482.00 | $478.00 | -0.83% | 5100 |
| 2026-05-12 | $504.00 | $495.00 | -1.79% | 5200 |
| 2026-05-11 | $510.00 | $504.00 | -1.18% | 5400 |
| 2026-05-08 | $538.00 | $520.00 | -3.35% | 4900 |
| 2026-05-07 | $555.00 | $543.00 | -2.16% | 5700 |
| 2026-05-01 | $558.00 | $555.00 | -0.54% | 2800 |
| 2026-04-30 | $569.00 | $561.00 | -1.41% | 4000 |
| 2026-04-28 | $640.00 | $599.00 | -6.41% | 7800 |
| 2026-04-27 | $616.67 | $620.00 | 0.54% | 18900 |
| 2026-04-24 | $571.00 | $584.00 | 2.28% | 13200 |
| 2026-04-23 | $582.33 | $580.33 | -0.34% | 1500 |
| 2026-04-22 | $582.33 | $582.33 | 0.00% | 300 |
| 2026-04-21 | $575.33 | $573.67 | -0.29% | 1500 |
| 2026-04-20 | $583.33 | $578.00 | -0.91% | 2400 |
| 2026-04-17 | $586.33 | $583.33 | -0.51% | 3000 |
| 2026-04-16 | $598.67 | $586.33 | -2.06% | 4500 |
| 2026-04-15 | $590.67 | $593.67 | 0.51% | 1800 |
| 2026-04-14 | $599.67 | $590.67 | -1.50% | 2400 |
| 2026-04-13 | $591.67 | $599.67 | 1.35% | 7800 |
| 2026-04-10 | $582.00 | $591.67 | 1.66% | 3900 |
| 2026-04-09 | $579.67 | $582.33 | 0.46% | 7200 |
| 2026-04-08 | $583.33 | $579.67 | -0.63% | 4500 |
| 2026-04-07 | $562.67 | $562.00 | -0.12% | 2100 |
| 2026-04-06 | $569.67 | $572.33 | 0.47% | 3900 |
| 2026-04-03 | $573.00 | $556.67 | -2.85% | 2400 |
| 2026-04-02 | $545.67 | $548.67 | 0.55% | 4200 |
| 2026-04-01 | $546.67 | $544.33 | -0.43% | 2700 |
| 2026-03-31 | $554.00 | $546.67 | -1.32% | 10800 |
| 2026-03-30 | $576.00 | $561.67 | -2.49% | 6900 |
| 2026-03-27 | $570.00 | $576.00 | 1.05% | 22800 |
| 2026-03-26 | $571.33 | $596.67 | 4.44% | 105K |
| 2026-03-25 | $514.33 | $518.00 | 0.71% | 10500 |
| 2026-03-24 | $501.00 | $511.00 | 2.00% | 2100 |
| 2026-03-23 | $522.33 | $509.33 | -2.49% | 900 |
| 2026-03-19 | $510.33 | $524.67 | 2.81% | 1500 |
| 2026-03-18 | $499.67 | $515.67 | 3.20% | 3600 |
| 2026-03-17 | $554.33 | $500.33 | -9.74% | 16800 |
| 2026-03-16 | $530.00 | $554.33 | 4.59% | 10500 |
| 2026-03-13 | $500.00 | $524.00 | 4.80% | 9000 |
| 2026-03-12 | $500.67 | $500.67 | 0.00% | 600 |
| 2026-03-11 | $493.00 | $500.33 | 1.49% | 1200 |
| 2026-03-10 | $492.67 | $490.33 | -0.47% | 2100 |
| 2026-03-09 | $483.00 | $483.67 | 0.14% | 5700 |
| 2026-03-06 | $508.33 | $490.00 | -3.61% | 1200 |
Get the Latest News and Ratings for Your Stocks