System Research Co.,Ltd. (TYO:3771)
Japan · Delayed Price · Currency is JPY 1,741.00
+12.00 (0.69%)
May 28, 2026, 3:30 PM JST
System Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,729.00 | 1,745.00 | 1,713.00 | 1,741.00 | 1,741.00 | 0.69% | 30,400 |
| May 27, 2026 | 1,745.00 | 1,750.00 | 1,726.00 | 1,729.00 | 1,729.00 | -0.58% | 25,800 |
| May 26, 2026 | 1,734.00 | 1,752.00 | 1,723.00 | 1,739.00 | 1,739.00 | 0.29% | 25,900 |
| May 25, 2026 | 1,765.00 | 1,770.00 | 1,724.00 | 1,734.00 | 1,734.00 | -1.31% | 23,200 |
| May 22, 2026 | 1,763.00 | 1,764.00 | 1,743.00 | 1,757.00 | 1,757.00 | -0.34% | 20,100 |
| May 21, 2026 | 1,791.00 | 1,791.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.28% | 18,000 |
| May 20, 2026 | 1,818.00 | 1,826.00 | 1,730.00 | 1,758.00 | 1,758.00 | -3.19% | 70,400 |
| May 19, 2026 | 1,758.00 | 1,827.00 | 1,750.00 | 1,816.00 | 1,816.00 | 4.61% | 80,100 |
| May 18, 2026 | 1,740.00 | 1,754.00 | 1,730.00 | 1,736.00 | 1,736.00 | 0.12% | 32,800 |
| May 15, 2026 | 1,717.00 | 1,742.00 | 1,709.00 | 1,734.00 | 1,734.00 | 1.11% | 33,100 |
| May 14, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.75% | 31,900 |
| May 13, 2026 | 1,736.00 | 1,743.00 | 1,710.00 | 1,728.00 | 1,728.00 | -0.52% | 34,600 |
| May 12, 2026 | 1,738.00 | 1,771.00 | 1,729.00 | 1,737.00 | 1,737.00 | 2.18% | 90,600 |
| May 11, 2026 | 1,680.00 | 1,703.00 | 1,671.00 | 1,700.00 | 1,700.00 | 2.29% | 80,000 |
| May 8, 2026 | 1,660.00 | 1,676.00 | 1,654.00 | 1,662.00 | 1,662.00 | 1.09% | 35,500 |
| May 7, 2026 | 1,660.00 | 1,660.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.43% | 20,700 |
| May 1, 2026 | 1,655.00 | 1,657.00 | 1,633.00 | 1,637.00 | 1,637.00 | -1.09% | 30,100 |
| Apr 30, 2026 | 1,674.00 | 1,674.00 | 1,642.00 | 1,655.00 | 1,655.00 | -2.13% | 45,300 |
| Apr 28, 2026 | 1,664.00 | 1,691.00 | 1,664.00 | 1,691.00 | 1,691.00 | 2.05% | 29,900 |
| Apr 27, 2026 | 1,663.00 | 1,669.00 | 1,651.00 | 1,657.00 | 1,657.00 | -0.36% | 48,200 |
| Apr 24, 2026 | 1,669.00 | 1,677.00 | 1,660.00 | 1,663.00 | 1,663.00 | -0.48% | 30,700 |
| Apr 23, 2026 | 1,700.00 | 1,705.00 | 1,667.00 | 1,671.00 | 1,671.00 | -2.05% | 55,300 |
| Apr 22, 2026 | 1,733.00 | 1,740.00 | 1,704.00 | 1,706.00 | 1,706.00 | -1.56% | 43,000 |
| Apr 21, 2026 | 1,728.00 | 1,745.00 | 1,727.00 | 1,733.00 | 1,733.00 | 0.41% | 23,300 |
| Apr 20, 2026 | 1,745.00 | 1,750.00 | 1,718.00 | 1,726.00 | 1,726.00 | -0.75% | 38,300 |
| Apr 17, 2026 | 1,745.00 | 1,757.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.23% | 25,800 |
| Apr 16, 2026 | 1,765.00 | 1,784.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.80% | 28,500 |
| Apr 15, 2026 | 1,755.00 | 1,770.00 | 1,739.00 | 1,749.00 | 1,749.00 | 1.10% | 36,300 |
| Apr 14, 2026 | 1,733.00 | 1,740.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1.47% | 28,500 |
| Apr 13, 2026 | 1,737.00 | 1,740.00 | 1,703.00 | 1,705.00 | 1,705.00 | -2.01% | 49,100 |
| Apr 10, 2026 | 1,757.00 | 1,762.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.80% | 31,800 |
| Apr 9, 2026 | 1,798.00 | 1,798.00 | 1,750.00 | 1,754.00 | 1,754.00 | -1.90% | 23,000 |
| Apr 8, 2026 | 1,784.00 | 1,792.00 | 1,764.00 | 1,788.00 | 1,788.00 | 1.48% | 41,300 |
| Apr 7, 2026 | 1,751.00 | 1,773.00 | 1,750.00 | 1,762.00 | 1,762.00 | 0.97% | 31,100 |
| Apr 6, 2026 | 1,731.00 | 1,751.00 | 1,731.00 | 1,745.00 | 1,745.00 | 0.81% | 29,500 |
| Apr 3, 2026 | 1,721.00 | 1,736.00 | 1,721.00 | 1,731.00 | 1,731.00 | 0.58% | 27,500 |
| Apr 2, 2026 | 1,719.00 | 1,738.00 | 1,701.00 | 1,721.00 | 1,721.00 | -0.52% | 53,700 |
| Apr 1, 2026 | 1,717.00 | 1,732.00 | 1,703.00 | 1,730.00 | 1,730.00 | 2.98% | 47,000 |
| Mar 31, 2026 | 1,653.00 | 1,702.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.33% | 95,000 |
| Mar 30, 2026 | 1,628.00 | 1,658.00 | 1,613.00 | 1,658.00 | 1,658.00 | -0.60% | 111,400 |
| Mar 27, 2026 | 1,717.00 | 1,746.00 | 1,714.00 | 1,738.00 | 1,668.00 | 1.40% | 98,000 |
| Mar 26, 2026 | 1,732.00 | 1,735.00 | 1,698.00 | 1,714.00 | 1,644.97 | -1.04% | 46,400 |
| Mar 25, 2026 | 1,720.00 | 1,745.00 | 1,720.00 | 1,732.00 | 1,662.24 | 0.87% | 50,300 |
| Mar 24, 2026 | 1,716.00 | 1,717.00 | 1,701.00 | 1,717.00 | 1,647.85 | 2.45% | 29,800 |
| Mar 23, 2026 | 1,700.00 | 1,705.00 | 1,669.00 | 1,676.00 | 1,608.50 | -2.78% | 82,100 |
| Mar 19, 2026 | 1,756.00 | 1,760.00 | 1,724.00 | 1,724.00 | 1,654.56 | -2.76% | 53,600 |
| Mar 18, 2026 | 1,754.00 | 1,774.00 | 1,745.00 | 1,773.00 | 1,701.59 | 1.72% | 30,800 |
| Mar 17, 2026 | 1,759.00 | 1,760.00 | 1,741.00 | 1,743.00 | 1,672.80 | - | 30,500 |
| Mar 16, 2026 | 1,745.00 | 1,759.00 | 1,743.00 | 1,743.00 | 1,672.80 | -0.11% | 29,600 |
| Mar 13, 2026 | 1,734.00 | 1,756.00 | 1,731.00 | 1,745.00 | 1,674.72 | -0.34% | 57,400 |