Skip to main content
System Research Co.,Ltd. (TYO:3771)
Japan flag Japan · Delayed Price · Currency is JPY
1,758.00
-35.00 (-1.95%)
Mar 9, 2026, 3:30 PM JST

System Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,728.001,758.001,718.001,758.001,758.00-1.95%92,500
Mar 6, 20261,794.001,807.001,787.001,793.001,793.000.34%59,000
Mar 5, 20261,788.001,808.001,783.001,787.001,787.002.47%46,600
Mar 4, 20261,780.001,785.001,716.001,744.001,744.00-2.57%99,600
Mar 3, 20261,829.001,829.001,789.001,790.001,790.00-1.70%60,400
Mar 2, 20261,857.001,859.001,820.001,821.001,821.00-2.98%82,200
Feb 27, 20261,838.001,879.001,830.001,877.001,877.002.12%69,900
Feb 26, 20261,771.001,840.001,771.001,838.001,838.003.78%122,400
Feb 25, 20261,765.001,771.001,755.001,771.001,771.00-147,100
Feb 24, 20261,790.001,790.001,760.001,771.001,771.00-1.50%71,800
Feb 20, 20261,820.001,820.001,793.001,798.001,798.00-1.64%71,000
Feb 19, 20261,829.001,835.001,805.001,828.001,828.000.33%77,800
Feb 18, 20261,830.001,830.001,815.001,822.001,822.000.11%35,600
Feb 17, 20261,812.001,834.001,797.001,820.001,820.000.61%116,700
Feb 16, 20261,830.001,850.001,800.001,809.001,809.00-0.44%102,200
Feb 13, 20261,895.001,900.001,810.001,817.001,817.00-5.27%141,400
Feb 12, 20261,946.001,946.001,896.001,918.001,918.00-0.98%81,700
Feb 10, 20261,910.001,954.001,910.001,937.001,937.001.68%52,900
Feb 9, 20261,900.001,920.001,878.001,905.001,905.002.04%60,000
Feb 6, 20261,897.001,904.001,861.001,867.001,867.00-1.74%64,600
Feb 5, 20261,886.001,913.001,876.001,900.001,900.000.05%80,000
Feb 4, 20261,920.001,924.001,888.001,899.001,899.00-1.66%155,700
Feb 3, 20261,944.001,950.001,913.001,931.001,931.000.89%72,600
Feb 2, 20261,900.001,968.001,886.001,914.001,914.00-2.55%158,600
Jan 30, 20261,951.002,029.001,927.001,964.001,964.000.92%128,100
Jan 29, 20261,953.001,956.001,916.001,946.001,946.00-0.36%73,300
Jan 28, 20261,970.001,970.001,944.001,953.001,953.00-1.01%47,700
Jan 27, 20261,986.001,992.001,965.001,973.001,973.00-0.60%55,000
Jan 26, 20262,013.002,013.001,969.001,985.001,985.00-1.49%80,200
Jan 23, 20262,001.002,035.001,995.002,015.002,015.000.70%49,800
Jan 22, 20261,975.002,009.001,963.002,001.002,001.001.99%44,700
Jan 21, 20261,976.001,981.001,960.001,962.001,962.00-1.90%56,200
Jan 20, 20262,014.002,020.001,986.002,000.002,000.00-0.84%52,200
Jan 19, 20262,030.002,030.002,000.002,017.002,017.00-1.13%40,600
Jan 16, 20262,040.002,055.002,018.002,040.002,040.00-0.05%49,200
Jan 15, 20262,025.002,044.002,019.002,041.002,041.000.79%33,700
Jan 14, 20262,020.002,033.002,012.002,025.002,025.000.50%25,700
Jan 13, 20262,022.002,035.002,015.002,015.002,015.000.20%37,700
Jan 9, 20262,006.002,020.002,000.002,011.002,011.000.15%23,900
Jan 8, 20262,022.002,035.002,008.002,008.002,008.00-0.69%29,000
Jan 7, 20262,020.002,045.002,015.002,022.002,022.00-0.69%27,000
Jan 6, 20262,013.002,036.002,013.002,036.002,036.001.95%26,000
Jan 5, 20262,030.002,045.001,976.001,997.001,997.00-1.58%58,100
Dec 30, 20252,060.002,060.002,029.002,029.002,029.00-1.50%21,800
Dec 29, 20252,060.002,060.002,030.002,060.002,060.001.28%32,700
Dec 26, 20252,053.002,053.002,024.002,034.002,034.00-0.64%32,600
Dec 25, 20252,040.002,047.002,024.002,047.002,047.001.34%22,500
Dec 24, 20252,032.002,050.002,020.002,020.002,020.00-1.37%32,300
Dec 23, 20252,020.002,049.002,002.002,048.002,048.002.50%33,800
Dec 22, 20252,027.002,027.001,991.001,998.001,998.00-0.30%30,000
Dec 19, 20251,994.002,007.001,990.002,004.002,004.000.91%38,000
Dec 18, 20251,960.001,994.001,955.001,986.001,986.001.79%27,900
Dec 17, 20251,988.001,988.001,951.001,951.001,951.00-0.41%21,900
Dec 16, 20251,971.001,979.001,956.001,959.001,959.00-1.36%25,900
Dec 15, 20251,952.001,986.001,952.001,986.001,986.001.07%18,200
Dec 12, 20251,951.001,965.001,943.001,965.001,965.002.08%33,100
Dec 11, 20251,978.001,980.001,921.001,925.001,925.00-1.94%55,700
Dec 10, 20251,973.001,977.001,960.001,963.001,963.00-0.10%32,200
Dec 9, 20251,994.002,001.001,965.001,965.001,965.00-1.40%40,800
Dec 8, 20251,979.002,013.001,979.001,993.001,993.001.63%37,500
Dec 5, 20251,986.001,986.001,951.001,961.001,961.00-1.95%53,900
Dec 4, 20251,995.002,003.001,980.002,000.002,000.000.25%43,400
Dec 3, 20251,995.002,035.001,992.001,995.001,995.00-0.65%51,200
Dec 2, 20251,976.002,010.001,950.002,008.002,008.001.01%55,300
Dec 1, 20251,963.001,994.001,950.001,988.001,988.001.90%62,200
Nov 28, 20251,963.001,982.001,951.001,951.001,951.00-0.31%34,000
Nov 27, 20251,970.001,977.001,951.001,957.001,957.00-19,600
Nov 26, 20251,959.001,964.001,944.001,957.001,957.000.98%25,100
Nov 25, 20251,992.001,998.001,930.001,938.001,938.00-2.61%26,300
Nov 21, 20251,934.001,990.001,926.001,990.001,990.002.90%43,000
Nov 20, 20251,939.001,950.001,930.001,934.001,934.000.78%28,400
Nov 19, 20251,928.001,944.001,910.001,919.001,919.00-1.44%33,500
Nov 18, 20251,960.001,960.001,927.001,947.001,947.00-0.87%37,200
Nov 17, 20251,970.001,970.001,946.001,964.001,964.000.05%24,500
Nov 14, 20251,970.001,987.001,949.001,963.001,963.00-1.41%35,800
Nov 13, 20252,015.002,020.001,987.001,991.001,991.00-1.24%20,000
Nov 12, 20251,993.002,036.001,988.002,016.002,016.001.41%38,600
Nov 11, 20251,977.001,988.001,962.001,988.001,988.000.81%28,100
Nov 10, 20251,978.001,985.001,964.001,972.001,972.000.41%24,300
Nov 7, 20251,970.001,977.001,941.001,964.001,964.00-0.46%33,200
Nov 6, 20251,975.001,987.001,960.001,973.001,973.00-40,700
Nov 5, 20252,000.002,001.001,920.001,973.001,973.00-1.84%77,800
Nov 4, 20252,031.002,040.001,992.002,010.002,010.00-1.23%90,800
Oct 31, 20252,038.002,057.002,006.002,035.002,035.00-0.88%138,000
Oct 30, 20252,092.002,113.002,035.002,053.002,053.00-1.49%202,600
Oct 29, 20252,253.002,254.002,060.002,084.002,084.00-4.67%275,900
Oct 28, 20252,220.002,280.002,176.002,186.002,186.00-1.31%203,200
Oct 27, 20252,174.002,224.002,174.002,215.002,215.002.74%118,300
Oct 24, 20252,180.002,185.002,147.002,156.002,156.00-0.60%56,700
Oct 23, 20252,154.002,199.002,138.002,169.002,169.000.70%63,700
Oct 22, 20252,115.002,154.002,111.002,154.002,154.002.67%91,200
Oct 21, 20252,119.002,120.002,090.002,098.002,098.00-0.10%44,000
Oct 20, 20252,082.002,119.002,066.002,100.002,100.002.64%66,500
Oct 17, 20252,065.002,069.002,040.002,046.002,046.00-0.92%40,800
Oct 16, 20252,087.002,095.002,061.002,065.002,065.00-0.24%37,800
Oct 15, 20252,045.002,070.002,039.002,070.002,070.001.77%33,000
Oct 14, 20252,051.002,067.002,019.002,034.002,034.00-2.49%85,000
Oct 10, 20252,084.002,098.002,060.002,086.002,086.00-0.76%46,900
Oct 9, 20252,130.002,149.002,099.002,102.002,102.00-0.47%32,200
Oct 8, 20252,112.002,130.002,106.002,112.002,112.000.81%59,400