System Research Co.,Ltd. (TYO:3771)
Japan
· Delayed Price · Currency is JPY 1,691.00
+34.00 (2.05%)
Apr 28, 2026, 3:30 PM JST
System Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.60% | 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 |
| Mar 12, 2026 | 1,765.00 | 1,771.00 | 1,740.00 | 1,751.00 | 1,680.48 | -1.63% | 74,700 |
| Mar 11, 2026 | 1,800.00 | 1,803.00 | 1,779.00 | 1,780.00 | 1,708.31 | 0.28% | 36,300 |
| Mar 10, 2026 | 1,796.00 | 1,796.00 | 1,760.00 | 1,775.00 | 1,703.51 | 0.97% | 42,200 |
| Mar 9, 2026 | 1,728.00 | 1,758.00 | 1,718.00 | 1,758.00 | 1,687.19 | -1.95% | 92,500 |
| Mar 6, 2026 | 1,794.00 | 1,807.00 | 1,787.00 | 1,793.00 | 1,720.78 | 0.34% | 59,000 |
| Mar 5, 2026 | 1,788.00 | 1,808.00 | 1,783.00 | 1,787.00 | 1,715.03 | 2.47% | 46,600 |
| Mar 4, 2026 | 1,780.00 | 1,785.00 | 1,716.00 | 1,744.00 | 1,673.76 | -2.57% | 99,600 |
| Mar 3, 2026 | 1,829.00 | 1,829.00 | 1,789.00 | 1,790.00 | 1,717.91 | -1.70% | 60,400 |
| Mar 2, 2026 | 1,857.00 | 1,859.00 | 1,820.00 | 1,821.00 | 1,747.66 | -2.98% | 82,200 |
| Feb 27, 2026 | 1,838.00 | 1,879.00 | 1,830.00 | 1,877.00 | 1,801.40 | 2.12% | 69,900 |
| Feb 26, 2026 | 1,771.00 | 1,840.00 | 1,771.00 | 1,838.00 | 1,763.97 | 3.78% | 122,400 |
| Feb 25, 2026 | 1,765.00 | 1,771.00 | 1,755.00 | 1,771.00 | 1,699.67 | - | 147,100 |
| Feb 24, 2026 | 1,790.00 | 1,790.00 | 1,760.00 | 1,771.00 | 1,699.67 | -1.50% | 71,800 |
| Feb 20, 2026 | 1,820.00 | 1,820.00 | 1,793.00 | 1,798.00 | 1,725.58 | -1.64% | 71,000 |
| Feb 19, 2026 | 1,829.00 | 1,835.00 | 1,805.00 | 1,828.00 | 1,754.38 | 0.33% | 77,800 |
| Feb 18, 2026 | 1,830.00 | 1,830.00 | 1,815.00 | 1,822.00 | 1,748.62 | 0.11% | 35,600 |
| Feb 17, 2026 | 1,812.00 | 1,834.00 | 1,797.00 | 1,820.00 | 1,746.70 | 0.61% | 116,700 |
| Feb 16, 2026 | 1,830.00 | 1,850.00 | 1,800.00 | 1,809.00 | 1,736.14 | -0.44% | 102,200 |
| Feb 13, 2026 | 1,895.00 | 1,900.00 | 1,810.00 | 1,817.00 | 1,743.82 | -5.27% | 141,400 |
| Feb 12, 2026 | 1,946.00 | 1,946.00 | 1,896.00 | 1,918.00 | 1,840.75 | -0.98% | 81,700 |
| Feb 10, 2026 | 1,910.00 | 1,954.00 | 1,910.00 | 1,937.00 | 1,858.99 | 1.68% | 52,900 |
| Feb 9, 2026 | 1,900.00 | 1,920.00 | 1,878.00 | 1,905.00 | 1,828.27 | 2.04% | 60,000 |
| Feb 6, 2026 | 1,897.00 | 1,904.00 | 1,861.00 | 1,867.00 | 1,791.80 | -1.74% | 64,600 |
| Feb 5, 2026 | 1,886.00 | 1,913.00 | 1,876.00 | 1,900.00 | 1,823.48 | 0.05% | 80,000 |
| Feb 4, 2026 | 1,920.00 | 1,924.00 | 1,888.00 | 1,899.00 | 1,822.52 | -1.66% | 155,700 |
| Feb 3, 2026 | 1,944.00 | 1,950.00 | 1,913.00 | 1,931.00 | 1,853.23 | 0.89% | 72,600 |
| Feb 2, 2026 | 1,900.00 | 1,968.00 | 1,886.00 | 1,914.00 | 1,836.91 | -2.55% | 158,600 |
| Jan 30, 2026 | 1,951.00 | 2,029.00 | 1,927.00 | 1,964.00 | 1,884.90 | 0.92% | 128,100 |
| Jan 29, 2026 | 1,953.00 | 1,956.00 | 1,916.00 | 1,946.00 | 1,867.62 | -0.36% | 73,300 |
| Jan 28, 2026 | 1,970.00 | 1,970.00 | 1,944.00 | 1,953.00 | 1,874.34 | -1.01% | 47,700 |
| Jan 27, 2026 | 1,986.00 | 1,992.00 | 1,965.00 | 1,973.00 | 1,893.54 | -0.60% | 55,000 |
| Jan 26, 2026 | 2,013.00 | 2,013.00 | 1,969.00 | 1,985.00 | 1,905.05 | -1.49% | 80,200 |
| Jan 23, 2026 | 2,001.00 | 2,035.00 | 1,995.00 | 2,015.00 | 1,933.84 | 0.70% | 49,800 |
| Jan 22, 2026 | 1,975.00 | 2,009.00 | 1,963.00 | 2,001.00 | 1,920.41 | 1.99% | 44,700 |
| Jan 21, 2026 | 1,976.00 | 1,981.00 | 1,960.00 | 1,962.00 | 1,882.98 | -1.90% | 56,200 |
| Jan 20, 2026 | 2,014.00 | 2,020.00 | 1,986.00 | 2,000.00 | 1,919.45 | -0.84% | 52,200 |
| Jan 19, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,017.00 | 1,935.76 | -1.13% | 40,600 |
| Jan 16, 2026 | 2,040.00 | 2,055.00 | 2,018.00 | 2,040.00 | 1,957.84 | -0.05% | 49,200 |
| Jan 15, 2026 | 2,025.00 | 2,044.00 | 2,019.00 | 2,041.00 | 1,958.80 | 0.79% | 33,700 |
| Jan 14, 2026 | 2,020.00 | 2,033.00 | 2,012.00 | 2,025.00 | 1,943.44 | 0.50% | 25,700 |
| Jan 13, 2026 | 2,022.00 | 2,035.00 | 2,015.00 | 2,015.00 | 1,933.84 | 0.20% | 37,700 |
| Jan 9, 2026 | 2,006.00 | 2,020.00 | 2,000.00 | 2,011.00 | 1,930.00 | 0.15% | 23,900 |
| Jan 8, 2026 | 2,022.00 | 2,035.00 | 2,008.00 | 2,008.00 | 1,927.13 | -0.69% | 29,000 |
| Jan 7, 2026 | 2,020.00 | 2,045.00 | 2,015.00 | 2,022.00 | 1,940.56 | -0.69% | 27,000 |
| Jan 6, 2026 | 2,013.00 | 2,036.00 | 2,013.00 | 2,036.00 | 1,954.00 | 1.95% | 26,000 |
| Jan 5, 2026 | 2,030.00 | 2,045.00 | 1,976.00 | 1,997.00 | 1,916.57 | -1.58% | 58,100 |
| Dec 30, 2025 | 2,060.00 | 2,060.00 | 2,029.00 | 2,029.00 | 1,947.28 | -1.50% | 21,800 |
| Dec 29, 2025 | 2,060.00 | 2,060.00 | 2,030.00 | 2,060.00 | 1,977.03 | 1.28% | 32,700 |
| Dec 26, 2025 | 2,053.00 | 2,053.00 | 2,024.00 | 2,034.00 | 1,952.08 | -0.64% | 32,600 |
| Dec 25, 2025 | 2,040.00 | 2,047.00 | 2,024.00 | 2,047.00 | 1,964.55 | 1.34% | 22,500 |
| Dec 24, 2025 | 2,032.00 | 2,050.00 | 2,020.00 | 2,020.00 | 1,938.64 | -1.37% | 32,300 |
| Dec 23, 2025 | 2,020.00 | 2,049.00 | 2,002.00 | 2,048.00 | 1,965.51 | 2.50% | 33,800 |
| Dec 22, 2025 | 2,027.00 | 2,027.00 | 1,991.00 | 1,998.00 | 1,917.53 | -0.30% | 30,000 |
| Dec 19, 2025 | 1,994.00 | 2,007.00 | 1,990.00 | 2,004.00 | 1,923.29 | 0.91% | 38,000 |
| Dec 18, 2025 | 1,960.00 | 1,994.00 | 1,955.00 | 1,986.00 | 1,906.01 | 1.79% | 27,900 |
| Dec 17, 2025 | 1,988.00 | 1,988.00 | 1,951.00 | 1,951.00 | 1,872.42 | -0.41% | 21,900 |
| Dec 16, 2025 | 1,971.00 | 1,979.00 | 1,956.00 | 1,959.00 | 1,880.10 | -1.36% | 25,900 |
| Dec 15, 2025 | 1,952.00 | 1,986.00 | 1,952.00 | 1,986.00 | 1,906.01 | 1.07% | 18,200 |
| Dec 12, 2025 | 1,951.00 | 1,965.00 | 1,943.00 | 1,965.00 | 1,885.86 | 2.08% | 33,100 |
| Dec 11, 2025 | 1,978.00 | 1,980.00 | 1,921.00 | 1,925.00 | 1,847.47 | -1.94% | 55,700 |
| Dec 10, 2025 | 1,973.00 | 1,977.00 | 1,960.00 | 1,963.00 | 1,883.94 | -0.10% | 32,200 |
| Dec 9, 2025 | 1,994.00 | 2,001.00 | 1,965.00 | 1,965.00 | 1,885.86 | -1.40% | 40,800 |
| Dec 8, 2025 | 1,979.00 | 2,013.00 | 1,979.00 | 1,993.00 | 1,912.73 | 1.63% | 37,500 |
| Dec 5, 2025 | 1,986.00 | 1,986.00 | 1,951.00 | 1,961.00 | 1,882.02 | -1.95% | 53,900 |
| Dec 4, 2025 | 1,995.00 | 2,003.00 | 1,980.00 | 2,000.00 | 1,919.45 | 0.25% | 43,400 |
| Dec 3, 2025 | 1,995.00 | 2,035.00 | 1,992.00 | 1,995.00 | 1,914.65 | -0.65% | 51,200 |
| Dec 2, 2025 | 1,976.00 | 2,010.00 | 1,950.00 | 2,008.00 | 1,927.13 | 1.01% | 55,300 |
| Dec 1, 2025 | 1,963.00 | 1,994.00 | 1,950.00 | 1,988.00 | 1,907.93 | 1.90% | 62,200 |