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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,995	2,000	2,000	2,003	1,980	43,400
December 03, 2025	1,995	1,995	1,995	2,035	1,992	51,200
December 02, 2025	1,976	2,008	2,008	2,010	1,950	55,300
December 01, 2025	1,963	1,988	1,988	1,994	1,950	62,200
November 28, 2025	1,963	1,951	1,951	1,982	1,951	34,000
November 27, 2025	1,970	1,957	1,957	1,977	1,951	19,600
November 26, 2025	1,959	1,957	1,957	1,964	1,944	25,100
November 25, 2025	1,992	1,938	1,938	1,998	1,930	26,300
November 21, 2025	1,934	1,990	1,990	1,990	1,926	43,000
November 20, 2025	1,939	1,934	1,934	1,950	1,930	28,400
November 19, 2025	1,928	1,919	1,919	1,944	1,910	33,500
November 18, 2025	1,960	1,947	1,947	1,960	1,927	37,200
November 17, 2025	1,970	1,964	1,964	1,970	1,946	24,500
November 14, 2025	1,970	1,955	1,955	1,987	1,949	28,300
November 13, 2025	2,015	1,991	1,991	2,020	1,987	20,000
November 12, 2025	1,993	2,016	2,016	2,036	1,988	38,600
November 11, 2025	1,977	1,988	1,988	1,988	1,962	28,100
November 10, 2025	1,978	1,972	1,972	1,985	1,964	24,300
November 07, 2025	1,970	1,964	1,964	1,977	1,941	33,200
November 06, 2025	1,975	1,973	1,973	1,987	1,960	40,700
November 05, 2025	2,000	1,973	1,973	2,001	1,920	77,800
November 04, 2025	2,031	2,010	2,010	2,040	1,992	90,800
October 31, 2025	2,038	2,035	2,035	2,057	2,006	138,000
October 30, 2025	2,092	2,053	2,053	2,113	2,035	202,600
October 29, 2025	2,253	2,084	2,084	2,254	2,060	275,900
October 28, 2025	2,220	2,186	2,186	2,280	2,176	203,200
October 27, 2025	2,174	2,215	2,215	2,224	2,174	118,300
October 24, 2025	2,180	2,156	2,156	2,185	2,147	56,700
October 23, 2025	2,154	2,169	2,169	2,199	2,138	63,700
October 22, 2025	2,115	2,154	2,154	2,154	2,111	91,200
October 21, 2025	2,119	2,098	2,098	2,120	2,090	44,000
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

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