System Research Co.,Ltd. - 3771.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,134	2,136	2,136	2,154	2,116	19,400
August 18, 2025	2,151	2,134	2,131	2,174	2,131	38,200
August 15, 2025	2,084	2,134	2,134	2,134	2,053	41,800
August 14, 2025	2,065	2,070	2,070	2,074	2,052	20,500
August 13, 2025	2,073	2,065	2,065	2,109	2,065	31,200
August 12, 2025	2,081	2,084	2,084	2,107	2,041	71,700
August 08, 2025	2,134	2,100	2,100	2,134	2,100	24,500
August 07, 2025	2,143	2,134	2,134	2,152	2,111	27,200
August 06, 2025	2,151	2,147	2,147	2,167	2,145	18,400
August 05, 2025	2,168	2,153	2,153	2,181	2,152	17,100
August 04, 2025	2,160	2,165	2,165	2,200	2,153	23,300
August 01, 2025	2,190	2,206	2,206	2,222	2,190	30,600
July 31, 2025	2,200	2,187	2,187	2,212	2,149	70,600
July 30, 2025	2,217	2,192	2,192	2,240	2,165	115,600
July 29, 2025	2,090	2,215	2,215	2,241	2,075	310,500
July 28, 2025	2,030	2,005	2,005	2,049	1,980	77,000
July 25, 2025	2,010	2,037	2,037	2,064	2,001	36,500
July 24, 2025	1,980	1,992	1,992	2,011	1,970	29,900
July 23, 2025	1,945	1,972	1,972	1,977	1,915	51,300
July 22, 2025	1,919	1,926	1,926	1,949	1,919	13,900
July 18, 2025	1,958	1,919	1,919	1,960	1,919	13,900
July 17, 2025	1,878	1,956	1,956	1,958	1,878	22,500
July 16, 2025	1,852	1,878	1,878	1,911	1,835	25,100
July 15, 2025	1,843	1,845	1,845	1,855	1,820	19,400
July 14, 2025	1,841	1,850	1,850	1,867	1,832	11,100
July 11, 2025	1,864	1,851	1,851	1,882	1,842	17,200
July 10, 2025	1,911	1,865	1,865	1,911	1,865	29,900
July 09, 2025	1,909	1,894	1,894	1,910	1,883	20,500
July 08, 2025	1,881	1,905	1,905	1,912	1,880	15,700
July 07, 2025	1,911	1,889	1,889	1,911	1,885	73,300
July 04, 2025	1,921	1,889	1,889	1,933	1,881	15,500
July 03, 2025	1,910	1,920	1,920	1,947	1,910	13,300
July 02, 2025	1,915	1,910	1,910	1,943	1,910	16,400
July 01, 2025	1,959	1,933	1,933	1,964	1,900	29,400
June 30, 2025	1,980	1,959	1,959	1,987	1,939	25,900
June 27, 2025	1,939	1,970	1,970	1,973	1,932	28,000
June 26, 2025	1,916	1,933	1,933	1,968	1,916	29,200
June 25, 2025	1,921	1,921	1,921	1,948	1,890	58,000
June 24, 2025	1,884	1,920	1,920	1,921	1,864	29,700
June 23, 2025	1,873	1,859	1,859	1,875	1,848	21,700
June 20, 2025	1,866	1,873	1,873	1,879	1,853	26,300
June 19, 2025	1,876	1,865	1,865	1,900	1,865	29,200
June 18, 2025	1,866	1,865	1,865	1,895	1,865	16,400
June 17, 2025	1,893	1,855	1,855	1,893	1,855	19,500
June 16, 2025	1,854	1,884	1,884	1,888	1,846	20,400
June 13, 2025	1,884	1,833	1,833	1,890	1,830	22,800
June 12, 2025	1,873	1,883	1,883	1,889	1,867	12,000
June 11, 2025	1,851	1,866	1,866	1,875	1,850	23,600
June 10, 2025	1,900	1,845	1,845	1,913	1,839	40,400
June 09, 2025	1,840	1,869	1,869	1,869	1,822	22,700
June 06, 2025	1,809	1,832	1,832	1,840	1,808	13,400
June 05, 2025	1,787	1,800	1,800	1,817	1,787	15,600
June 04, 2025	1,806	1,795	1,795	1,806	1,779	17,600
June 03, 2025	1,800	1,806	1,806	1,842	1,800	10,700
June 02, 2025	1,809	1,799	1,799	1,831	1,798	11,100
May 30, 2025	1,791	1,814	1,814	1,823	1,780	11,900
May 29, 2025	1,822	1,801	1,801	1,822	1,790	16,300
May 28, 2025	1,850	1,812	1,812	1,850	1,805	25,700
May 27, 2025	1,826	1,838	1,838	1,849	1,815	25,300
May 26, 2025	1,792	1,808	1,808	1,820	1,788	19,500

System Research Co.,Ltd. (3771.T) JPX