System Research Co.,Ltd. (TYO:3771)
Japan · Delayed Price · Currency is JPY 2,015.00
+14.00 (0.70%)
Jan 23, 2026, 3:30 PM JST
System Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,001.00 | 2,035.00 | 1,995.00 | 2,015.00 | 2,015.00 | 0.70% | 49,800 |
| Jan 22, 2026 | 1,975.00 | 2,009.00 | 1,963.00 | 2,001.00 | 2,001.00 | 1.99% | 44,700 |
| Jan 21, 2026 | 1,976.00 | 1,981.00 | 1,960.00 | 1,962.00 | 1,962.00 | -1.90% | 56,200 |
| Jan 20, 2026 | 2,014.00 | 2,020.00 | 1,986.00 | 2,000.00 | 2,000.00 | -0.84% | 52,200 |
| Jan 19, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,017.00 | 2,017.00 | -1.13% | 40,600 |
| Jan 16, 2026 | 2,040.00 | 2,055.00 | 2,018.00 | 2,040.00 | 2,040.00 | -0.05% | 49,200 |
| Jan 15, 2026 | 2,025.00 | 2,044.00 | 2,019.00 | 2,041.00 | 2,041.00 | 0.79% | 33,700 |
| Jan 14, 2026 | 2,020.00 | 2,033.00 | 2,012.00 | 2,025.00 | 2,025.00 | 0.50% | 25,700 |
| Jan 13, 2026 | 2,022.00 | 2,035.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.20% | 37,700 |
| Jan 9, 2026 | 2,006.00 | 2,020.00 | 2,000.00 | 2,011.00 | 2,011.00 | 0.15% | 23,900 |
| Jan 8, 2026 | 2,022.00 | 2,035.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.69% | 29,000 |
| Jan 7, 2026 | 2,020.00 | 2,045.00 | 2,015.00 | 2,022.00 | 2,022.00 | -0.69% | 27,000 |
| Jan 6, 2026 | 2,013.00 | 2,036.00 | 2,013.00 | 2,036.00 | 2,036.00 | 1.95% | 26,000 |
| Jan 5, 2026 | 2,030.00 | 2,045.00 | 1,976.00 | 1,997.00 | 1,997.00 | -1.58% | 58,100 |
| Dec 30, 2025 | 2,060.00 | 2,060.00 | 2,029.00 | 2,029.00 | 2,029.00 | -1.50% | 21,800 |
| Dec 29, 2025 | 2,060.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.28% | 32,700 |
| Dec 26, 2025 | 2,053.00 | 2,053.00 | 2,024.00 | 2,034.00 | 2,034.00 | -0.64% | 32,600 |
| Dec 25, 2025 | 2,040.00 | 2,047.00 | 2,024.00 | 2,047.00 | 2,047.00 | 1.34% | 22,500 |
| Dec 24, 2025 | 2,032.00 | 2,050.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.37% | 32,300 |
| Dec 23, 2025 | 2,020.00 | 2,049.00 | 2,002.00 | 2,048.00 | 2,048.00 | 2.50% | 33,800 |
| Dec 22, 2025 | 2,027.00 | 2,027.00 | 1,991.00 | 1,998.00 | 1,998.00 | -0.30% | 30,000 |
| Dec 19, 2025 | 1,994.00 | 2,007.00 | 1,990.00 | 2,004.00 | 2,004.00 | 0.91% | 38,000 |
| Dec 18, 2025 | 1,960.00 | 1,994.00 | 1,955.00 | 1,986.00 | 1,986.00 | 1.79% | 27,900 |
| Dec 17, 2025 | 1,988.00 | 1,988.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.41% | 21,900 |
| Dec 16, 2025 | 1,971.00 | 1,979.00 | 1,956.00 | 1,959.00 | 1,959.00 | -1.36% | 25,900 |
| Dec 15, 2025 | 1,952.00 | 1,986.00 | 1,952.00 | 1,986.00 | 1,986.00 | 1.07% | 18,200 |
| Dec 12, 2025 | 1,951.00 | 1,965.00 | 1,943.00 | 1,965.00 | 1,965.00 | 2.08% | 33,100 |
| Dec 11, 2025 | 1,978.00 | 1,980.00 | 1,921.00 | 1,925.00 | 1,925.00 | -1.94% | 55,700 |
| Dec 10, 2025 | 1,973.00 | 1,977.00 | 1,960.00 | 1,963.00 | 1,963.00 | -0.10% | 32,200 |
| Dec 9, 2025 | 1,994.00 | 2,001.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.40% | 40,800 |
| Dec 8, 2025 | 1,979.00 | 2,013.00 | 1,979.00 | 1,993.00 | 1,993.00 | 1.63% | 37,500 |
| Dec 5, 2025 | 1,986.00 | 1,986.00 | 1,951.00 | 1,961.00 | 1,961.00 | -1.95% | 53,900 |
| Dec 4, 2025 | 1,995.00 | 2,003.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.25% | 43,400 |
| Dec 3, 2025 | 1,995.00 | 2,035.00 | 1,992.00 | 1,995.00 | 1,995.00 | -0.65% | 51,200 |
| Dec 2, 2025 | 1,976.00 | 2,010.00 | 1,950.00 | 2,008.00 | 2,008.00 | 1.01% | 55,300 |
| Dec 1, 2025 | 1,963.00 | 1,994.00 | 1,950.00 | 1,988.00 | 1,988.00 | 1.90% | 62,200 |
| Nov 28, 2025 | 1,963.00 | 1,982.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.31% | 34,000 |
| Nov 27, 2025 | 1,970.00 | 1,977.00 | 1,951.00 | 1,957.00 | 1,957.00 | - | 19,600 |
| Nov 26, 2025 | 1,959.00 | 1,964.00 | 1,944.00 | 1,957.00 | 1,957.00 | 0.98% | 25,100 |
| Nov 25, 2025 | 1,992.00 | 1,998.00 | 1,930.00 | 1,938.00 | 1,938.00 | -2.61% | 26,300 |
| Nov 21, 2025 | 1,934.00 | 1,990.00 | 1,926.00 | 1,990.00 | 1,990.00 | 2.90% | 43,000 |
| Nov 20, 2025 | 1,939.00 | 1,950.00 | 1,930.00 | 1,934.00 | 1,934.00 | 0.78% | 28,400 |
| Nov 19, 2025 | 1,928.00 | 1,944.00 | 1,910.00 | 1,919.00 | 1,919.00 | -1.44% | 33,500 |
| Nov 18, 2025 | 1,960.00 | 1,960.00 | 1,927.00 | 1,947.00 | 1,947.00 | -0.87% | 37,200 |
| Nov 17, 2025 | 1,970.00 | 1,970.00 | 1,946.00 | 1,964.00 | 1,964.00 | 0.05% | 24,500 |
| Nov 14, 2025 | 1,970.00 | 1,987.00 | 1,949.00 | 1,963.00 | 1,963.00 | -1.41% | 35,800 |
| Nov 13, 2025 | 2,015.00 | 2,020.00 | 1,987.00 | 1,991.00 | 1,991.00 | -1.24% | 20,000 |
| Nov 12, 2025 | 1,993.00 | 2,036.00 | 1,988.00 | 2,016.00 | 2,016.00 | 1.41% | 38,600 |
| Nov 11, 2025 | 1,977.00 | 1,988.00 | 1,962.00 | 1,988.00 | 1,988.00 | 0.81% | 28,100 |
| Nov 10, 2025 | 1,978.00 | 1,985.00 | 1,964.00 | 1,972.00 | 1,972.00 | 0.41% | 24,300 |