System Research Co.,Ltd. (TYO:3771)
Japan · Delayed Price · Currency is JPY 1,930.00
-18.00 (-0.92%)
Sep 28, 2026, 2:59 PM JST
System Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,950.00 | 1,952.00 | 1,924.00 | 1,930.00 | - | -0.92% | 159,600 |
| Sep 25, 2026 | 1,925.00 | 1,948.00 | 1,925.00 | 1,948.00 | 1,948.00 | 1.35% | 149,100 |
| Sep 24, 2026 | 1,936.00 | 1,942.00 | 1,914.00 | 1,922.00 | 1,922.00 | -0.67% | 158,700 |
| Sep 18, 2026 | 1,926.00 | 1,946.00 | 1,919.00 | 1,935.00 | 1,935.00 | 0.31% | 90,400 |
| Sep 17, 2026 | 1,912.00 | 1,937.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.47% | 124,500 |
| Sep 16, 2026 | 1,898.00 | 1,924.00 | 1,898.00 | 1,920.00 | 1,920.00 | 1.48% | 54,900 |
| Sep 15, 2026 | 1,946.00 | 1,946.00 | 1,892.00 | 1,892.00 | 1,892.00 | -2.37% | 80,300 |
| Sep 14, 2026 | 1,872.00 | 1,943.00 | 1,871.00 | 1,938.00 | 1,938.00 | 3.58% | 95,500 |
| Sep 11, 2026 | 1,818.00 | 1,877.00 | 1,818.00 | 1,871.00 | 1,871.00 | 1.96% | 170,000 |
| Sep 10, 2026 | 1,836.00 | 1,857.00 | 1,820.00 | 1,835.00 | 1,835.00 | -0.33% | 127,800 |
| Sep 9, 2026 | 1,843.00 | 1,851.00 | 1,814.00 | 1,841.00 | 1,841.00 | -0.59% | 91,100 |
| Sep 8, 2026 | 1,873.00 | 1,884.00 | 1,847.00 | 1,852.00 | 1,852.00 | -1.23% | 89,000 |
| Sep 7, 2026 | 1,903.00 | 1,903.00 | 1,872.00 | 1,875.00 | 1,875.00 | -1.88% | 92,400 |
| Sep 4, 2026 | 1,896.00 | 1,914.00 | 1,892.00 | 1,911.00 | 1,911.00 | 1.22% | 66,900 |
| Sep 3, 2026 | 1,905.00 | 1,945.00 | 1,878.00 | 1,888.00 | 1,888.00 | -0.63% | 70,100 |
| Sep 2, 2026 | 1,930.00 | 1,946.00 | 1,890.00 | 1,900.00 | 1,900.00 | -2.61% | 86,400 |
| Sep 1, 2026 | 1,953.00 | 1,979.00 | 1,934.00 | 1,951.00 | 1,951.00 | -0.71% | 127,500 |
| Aug 31, 2026 | 1,965.00 | 1,977.00 | 1,945.00 | 1,965.00 | 1,965.00 | 0.26% | 88,600 |
| Aug 28, 2026 | 1,938.00 | 1,964.00 | 1,922.00 | 1,960.00 | 1,960.00 | 0.46% | 106,000 |
| Aug 27, 2026 | 1,935.00 | 1,958.00 | 1,922.00 | 1,951.00 | 1,951.00 | 1.14% | 67,300 |
| Aug 26, 2026 | 1,957.00 | 1,983.00 | 1,929.00 | 1,929.00 | 1,929.00 | -0.82% | 67,400 |
| Aug 25, 2026 | 1,980.00 | 1,990.00 | 1,937.00 | 1,945.00 | 1,945.00 | -1.72% | 62,200 |
| Aug 24, 2026 | 1,985.00 | 2,000.00 | 1,963.00 | 1,979.00 | 1,979.00 | 0.82% | 63,200 |
| Aug 21, 2026 | 1,958.00 | 1,977.00 | 1,954.00 | 1,963.00 | 1,963.00 | 0.26% | 84,500 |
| Aug 20, 2026 | 1,912.00 | 1,958.00 | 1,910.00 | 1,958.00 | 1,958.00 | 3.49% | 39,700 |
| Aug 19, 2026 | 1,930.00 | 1,932.00 | 1,874.00 | 1,892.00 | 1,892.00 | -1.51% | 37,800 |
| Aug 18, 2026 | 1,900.00 | 1,931.00 | 1,888.00 | 1,921.00 | 1,921.00 | 0.31% | 46,500 |
| Aug 17, 2026 | 1,903.00 | 1,943.00 | 1,901.00 | 1,915.00 | 1,915.00 | -0.73% | 93,300 |
| Aug 14, 2026 | 1,866.00 | 1,929.00 | 1,849.00 | 1,929.00 | 1,929.00 | 4.84% | 113,400 |
| Aug 13, 2026 | 1,840.00 | 1,845.00 | 1,810.00 | 1,840.00 | 1,840.00 | -0.33% | 61,200 |
| Aug 12, 2026 | 1,850.00 | 1,857.00 | 1,832.00 | 1,846.00 | 1,846.00 | 0.60% | 75,800 |
| Aug 10, 2026 | 1,813.00 | 1,849.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.77% | 51,000 |
| Aug 7, 2026 | 1,783.00 | 1,813.00 | 1,782.00 | 1,803.00 | 1,803.00 | 0.90% | 49,000 |
| Aug 6, 2026 | 1,788.00 | 1,798.00 | 1,770.00 | 1,787.00 | 1,787.00 | 0.51% | 35,900 |
| Aug 5, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,778.00 | 1,778.00 | 1.02% | 31,400 |
| Aug 4, 2026 | 1,808.00 | 1,809.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.84% | 69,200 |
| Aug 3, 2026 | 1,849.00 | 1,849.00 | 1,793.00 | 1,793.00 | 1,793.00 | -2.40% | 36,700 |
| Jul 31, 2026 | 1,873.00 | 1,875.00 | 1,836.00 | 1,837.00 | 1,837.00 | -1.92% | 61,600 |
| Jul 30, 2026 | 1,872.00 | 1,900.00 | 1,853.00 | 1,873.00 | 1,873.00 | 0.11% | 65,600 |
| Jul 29, 2026 | 1,807.00 | 1,879.00 | 1,793.00 | 1,871.00 | 1,871.00 | 1.30% | 164,000 |
| Jul 28, 2026 | 1,845.00 | 1,853.00 | 1,802.00 | 1,847.00 | 1,847.00 | 0.33% | 87,700 |
| Jul 27, 2026 | 1,822.00 | 1,844.00 | 1,822.00 | 1,841.00 | 1,841.00 | 2.33% | 39,100 |
| Jul 24, 2026 | 1,786.00 | 1,799.00 | 1,775.00 | 1,799.00 | 1,799.00 | 0.73% | 18,400 |
| Jul 23, 2026 | 1,825.00 | 1,825.00 | 1,781.00 | 1,786.00 | 1,786.00 | -1.76% | 22,600 |
| Jul 22, 2026 | 1,824.00 | 1,826.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.33% | 17,100 |
| Jul 21, 2026 | 1,814.00 | 1,836.00 | 1,814.00 | 1,824.00 | 1,824.00 | 1.11% | 15,900 |
| Jul 17, 2026 | 1,821.00 | 1,835.00 | 1,785.00 | 1,804.00 | 1,804.00 | -0.93% | 22,700 |
| Jul 16, 2026 | 1,858.00 | 1,865.00 | 1,818.00 | 1,821.00 | 1,821.00 | -2.25% | 28,100 |
| Jul 15, 2026 | 1,850.00 | 1,863.00 | 1,848.00 | 1,863.00 | 1,863.00 | 0.32% | 19,800 |
| Jul 14, 2026 | 1,833.00 | 1,860.00 | 1,833.00 | 1,857.00 | 1,857.00 | 1.31% | 28,400 |