System Research Co.,Ltd. (TYO:3771)
Japan · Delayed Price · Currency is JPY 1,793.00
+6.00 (0.34%)
At close: Mar 6, 2026
System Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,794.00 | 1,807.00 | 1,787.00 | 1,793.00 | 1,793.00 | 0.34% | 59,000 |
| Mar 5, 2026 | 1,788.00 | 1,808.00 | 1,783.00 | 1,787.00 | 1,787.00 | 2.47% | 46,600 |
| Mar 4, 2026 | 1,780.00 | 1,785.00 | 1,716.00 | 1,744.00 | 1,744.00 | -2.57% | 99,600 |
| Mar 3, 2026 | 1,829.00 | 1,829.00 | 1,789.00 | 1,790.00 | 1,790.00 | -1.70% | 60,400 |
| Mar 2, 2026 | 1,857.00 | 1,859.00 | 1,820.00 | 1,821.00 | 1,821.00 | -2.98% | 82,200 |
| Feb 27, 2026 | 1,838.00 | 1,879.00 | 1,830.00 | 1,877.00 | 1,877.00 | 2.12% | 69,900 |
| Feb 26, 2026 | 1,771.00 | 1,840.00 | 1,771.00 | 1,838.00 | 1,838.00 | 3.78% | 122,400 |
| Feb 25, 2026 | 1,765.00 | 1,771.00 | 1,755.00 | 1,771.00 | 1,771.00 | - | 147,100 |
| Feb 24, 2026 | 1,790.00 | 1,790.00 | 1,760.00 | 1,771.00 | 1,771.00 | -1.50% | 71,800 |
| Feb 20, 2026 | 1,820.00 | 1,820.00 | 1,793.00 | 1,798.00 | 1,798.00 | -1.64% | 71,000 |
| Feb 19, 2026 | 1,829.00 | 1,835.00 | 1,805.00 | 1,828.00 | 1,828.00 | 0.33% | 77,800 |
| Feb 18, 2026 | 1,830.00 | 1,830.00 | 1,815.00 | 1,822.00 | 1,822.00 | 0.11% | 35,600 |
| Feb 17, 2026 | 1,812.00 | 1,834.00 | 1,797.00 | 1,820.00 | 1,820.00 | 0.61% | 116,700 |
| Feb 16, 2026 | 1,830.00 | 1,850.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.44% | 102,200 |
| Feb 13, 2026 | 1,895.00 | 1,900.00 | 1,810.00 | 1,817.00 | 1,817.00 | -5.27% | 141,400 |
| Feb 12, 2026 | 1,946.00 | 1,946.00 | 1,896.00 | 1,918.00 | 1,918.00 | -0.98% | 81,700 |
| Feb 10, 2026 | 1,910.00 | 1,954.00 | 1,910.00 | 1,937.00 | 1,937.00 | 1.68% | 52,900 |
| Feb 9, 2026 | 1,900.00 | 1,920.00 | 1,878.00 | 1,905.00 | 1,905.00 | 2.04% | 60,000 |
| Feb 6, 2026 | 1,897.00 | 1,904.00 | 1,861.00 | 1,867.00 | 1,867.00 | -1.74% | 64,600 |
| Feb 5, 2026 | 1,886.00 | 1,913.00 | 1,876.00 | 1,900.00 | 1,900.00 | 0.05% | 80,000 |
| Feb 4, 2026 | 1,920.00 | 1,924.00 | 1,888.00 | 1,899.00 | 1,899.00 | -1.66% | 155,700 |
| Feb 3, 2026 | 1,944.00 | 1,950.00 | 1,913.00 | 1,931.00 | 1,931.00 | 0.89% | 72,600 |
| Feb 2, 2026 | 1,900.00 | 1,968.00 | 1,886.00 | 1,914.00 | 1,914.00 | -2.55% | 158,600 |
| Jan 30, 2026 | 1,951.00 | 2,029.00 | 1,927.00 | 1,964.00 | 1,964.00 | 0.92% | 128,100 |
| Jan 29, 2026 | 1,953.00 | 1,956.00 | 1,916.00 | 1,946.00 | 1,946.00 | -0.36% | 73,300 |
| Jan 28, 2026 | 1,970.00 | 1,970.00 | 1,944.00 | 1,953.00 | 1,953.00 | -1.01% | 47,700 |
| Jan 27, 2026 | 1,986.00 | 1,992.00 | 1,965.00 | 1,973.00 | 1,973.00 | -0.60% | 55,000 |
| Jan 26, 2026 | 2,013.00 | 2,013.00 | 1,969.00 | 1,985.00 | 1,985.00 | -1.49% | 80,200 |
| 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 |