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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,082	2,100	2,100	2,119	2,066	66,500
October 17, 2025	2,065	2,046	2,046	2,069	2,040	40,800
October 16, 2025	2,087	2,065	2,065	2,095	2,061	37,800
October 15, 2025	2,045	2,070	2,070	2,070	2,039	33,000
October 14, 2025	2,051	2,034	2,034	2,067	2,019	85,000
October 10, 2025	2,084	2,086	2,086	2,098	2,060	46,900
October 09, 2025	2,130	2,102	2,102	2,149	2,099	32,200
October 08, 2025	2,112	2,112	2,112	2,130	2,106	59,400
October 07, 2025	2,083	2,095	2,095	2,117	2,065	57,200
October 06, 2025	2,076	2,076	2,076	2,080	2,031	76,000
October 03, 2025	2,038	2,050	2,050	2,062	2,034	78,200
October 02, 2025	2,048	2,030	2,030	2,066	2,022	84,200
October 01, 2025	2,114	2,049	2,049	2,126	2,034	118,300
September 30, 2025	2,133	2,116	2,116	2,142	2,086	60,300
September 29, 2025	2,060	2,120	2,120	2,128	2,053	211,500
September 26, 2025	2,097	2,075	2,075	2,125	2,071	247,700
September 25, 2025	2,060	2,111	2,111	2,139	2,053	895,700
September 24, 2025	2,129	2,095	2,095	2,135	2,084	331,500
September 22, 2025	2,165	2,123	2,123	2,188	2,123	98,300
September 19, 2025	2,157	2,174	2,174	2,185	2,146	119,300
September 18, 2025	2,155	2,156	2,156	2,159	2,131	105,100
September 17, 2025	2,123	2,139	2,139	2,150	2,101	115,400
September 16, 2025	2,102	2,136	2,136	2,147	2,073	264,000
September 12, 2025	2,210	2,190	2,190	2,210	2,178	62,400
September 11, 2025	2,160	2,181	2,181	2,198	2,157	77,600
September 10, 2025	2,138	2,165	2,165	2,182	2,138	51,400
September 09, 2025	2,175	2,124	2,124	2,175	2,119	54,200
September 08, 2025	2,114	2,143	2,143	2,143	2,100	93,000
September 05, 2025	2,078	2,087	2,087	2,090	2,041	93,900
September 04, 2025	2,047	2,069	2,069	2,078	2,040	78,100
September 03, 2025	2,075	2,045	2,045	2,078	2,045	69,300
September 02, 2025	2,087	2,078	2,078	2,103	2,068	53,700
September 01, 2025	2,083	2,068	2,068	2,103	2,060	77,400
August 29, 2025	2,084	2,083	2,083	2,103	2,081	51,100
August 28, 2025	2,079	2,086	2,086	2,086	2,064	58,200
August 27, 2025	2,082	2,080	2,080	2,092	2,076	23,300
August 26, 2025	2,094	2,079	2,079	2,103	2,074	22,400
August 25, 2025	2,100	2,103	2,103	2,112	2,082	33,800
August 22, 2025	2,084	2,090	2,090	2,116	2,070	20,600
August 21, 2025	2,097	2,086	2,086	2,097	2,080	16,400
August 20, 2025	2,108	2,105	2,105	2,121	2,094	20,800
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

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