System Research Co.,Ltd. (TYO:3771)
Japan · Delayed Price · Currency is JPY 1,921.00
+6.00 (0.31%)
Aug 18, 2026, 3:30 PM JST
System Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,900.00 | 1,914.00 | 1,888.00 | 1,909.00 | - | -0.31% | 13,100 |
| 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 |
| Jul 13, 2026 | 1,855.00 | 1,865.00 | 1,833.00 | 1,833.00 | 1,833.00 | -0.60% | 34,400 |
| Jul 10, 2026 | 1,836.00 | 1,849.00 | 1,831.00 | 1,844.00 | 1,844.00 | 0.44% | 20,700 |
| Jul 9, 2026 | 1,836.00 | 1,848.00 | 1,827.00 | 1,836.00 | 1,836.00 | -0.11% | 18,800 |
| Jul 8, 2026 | 1,840.00 | 1,852.00 | 1,826.00 | 1,838.00 | 1,838.00 | 0.55% | 33,900 |
| Jul 7, 2026 | 1,839.00 | 1,844.00 | 1,819.00 | 1,828.00 | 1,828.00 | 0.27% | 30,300 |
| Jul 6, 2026 | 1,828.00 | 1,838.00 | 1,808.00 | 1,823.00 | 1,823.00 | 0.61% | 48,600 |
| Jul 3, 2026 | 1,815.00 | 1,840.00 | 1,810.00 | 1,812.00 | 1,812.00 | 1.40% | 65,000 |
| Jul 2, 2026 | 1,754.00 | 1,797.00 | 1,754.00 | 1,787.00 | 1,787.00 | 2.11% | 29,100 |
| Jul 1, 2026 | 1,744.00 | 1,758.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.75% | 19,600 |
| Jun 30, 2026 | 1,759.00 | 1,759.00 | 1,725.00 | 1,737.00 | 1,737.00 | -1.25% | 39,600 |
| Jun 29, 2026 | 1,730.00 | 1,768.00 | 1,730.00 | 1,759.00 | 1,759.00 | 2.03% | 35,000 |
| Jun 26, 2026 | 1,732.00 | 1,733.00 | 1,719.00 | 1,724.00 | 1,724.00 | -0.46% | 59,800 |
| Jun 25, 2026 | 1,733.00 | 1,737.00 | 1,725.00 | 1,732.00 | 1,732.00 | 0.81% | 19,900 |
| Jun 24, 2026 | 1,721.00 | 1,743.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.06% | 25,400 |
| Jun 23, 2026 | 1,760.00 | 1,760.00 | 1,719.00 | 1,719.00 | 1,719.00 | -3.15% | 41,200 |
| Jun 22, 2026 | 1,779.00 | 1,806.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.91% | 28,600 |
| Jun 19, 2026 | 1,789.00 | 1,795.00 | 1,759.00 | 1,759.00 | 1,759.00 | -2.22% | 44,800 |
| Jun 18, 2026 | 1,808.00 | 1,812.00 | 1,775.00 | 1,799.00 | 1,799.00 | 0.67% | 33,500 |
| Jun 17, 2026 | 1,765.00 | 1,810.00 | 1,763.00 | 1,787.00 | 1,787.00 | 2.00% | 56,000 |
| Jun 16, 2026 | 1,729.00 | 1,755.00 | 1,714.00 | 1,752.00 | 1,752.00 | 1.39% | 45,000 |
| Jun 15, 2026 | 1,740.00 | 1,748.00 | 1,719.00 | 1,728.00 | 1,728.00 | 0.17% | 28,300 |
| Jun 12, 2026 | 1,729.00 | 1,735.00 | 1,712.00 | 1,725.00 | 1,725.00 | 0.06% | 39,900 |
| Jun 11, 2026 | 1,736.00 | 1,748.00 | 1,703.00 | 1,724.00 | 1,724.00 | -0.46% | 55,800 |
| Jun 10, 2026 | 1,757.00 | 1,780.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.42% | 30,800 |
| Jun 9, 2026 | 1,750.00 | 1,763.00 | 1,732.00 | 1,757.00 | 1,757.00 | 1.56% | 32,900 |
| Jun 8, 2026 | 1,761.00 | 1,770.00 | 1,720.00 | 1,730.00 | 1,730.00 | -2.20% | 34,700 |