System Research Co., Ltd. 3771
TSE · Japan · Technology Services
¥1,857.00-20.00 (-1.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,857.00 | -1.07% | ¥1,870.00 | ¥1,882.00 | ¥1,855.00 | 44.10K |
| 2026-10-01 | ¥1,877.00 | +0.37% | ¥1,860.00 | ¥1,890.00 | ¥1,856.00 | 43.00K |
| 2026-09-30 | ¥1,870.00 | -0.85% | ¥1,885.00 | ¥1,890.00 | ¥1,851.00 | 54.50K |
| 2026-09-29 | ¥1,886.00 | -1.82% | ¥1,925.00 | ¥1,927.00 | ¥1,881.00 | 155.80K |
| 2026-09-28 | ¥1,921.00 | -1.39% | ¥1,950.00 | ¥1,952.00 | ¥1,921.00 | 204.50K |
| 2026-09-25 | ¥1,948.00 | +1.35% | ¥1,925.00 | ¥1,948.00 | ¥1,925.00 | 149.10K |
| 2026-09-24 | ¥1,922.00 | -0.67% | ¥1,936.00 | ¥1,942.00 | ¥1,914.00 | 158.70K |
| 2026-09-18 | ¥1,935.00 | +0.31% | ¥1,926.00 | ¥1,946.00 | ¥1,919.00 | 90.40K |
| 2026-09-17 | ¥1,929.00 | +0.47% | ¥1,912.00 | ¥1,937.00 | ¥1,910.00 | 124.50K |
| 2026-09-16 | ¥1,920.00 | +1.48% | ¥1,898.00 | ¥1,924.00 | ¥1,898.00 | 54.90K |
| 2026-09-15 | ¥1,892.00 | -2.37% | ¥1,946.00 | ¥1,946.00 | ¥1,892.00 | 80.30K |
| 2026-09-14 | ¥1,938.00 | +3.58% | ¥1,872.00 | ¥1,943.00 | ¥1,871.00 | 95.50K |
| 2026-09-11 | ¥1,871.00 | +1.96% | ¥1,818.00 | ¥1,877.00 | ¥1,818.00 | 170.00K |
| 2026-09-10 | ¥1,835.00 | -0.33% | ¥1,836.00 | ¥1,857.00 | ¥1,820.00 | 127.80K |
| 2026-09-09 | ¥1,841.00 | -0.59% | ¥1,843.00 | ¥1,851.00 | ¥1,814.00 | 91.10K |
| 2026-09-08 | ¥1,852.00 | -1.23% | ¥1,873.00 | ¥1,884.00 | ¥1,847.00 | 89.00K |
| 2026-09-07 | ¥1,875.00 | -1.88% | ¥1,903.00 | ¥1,903.00 | ¥1,872.00 | 92.40K |
| 2026-09-04 | ¥1,911.00 | +1.22% | ¥1,896.00 | ¥1,914.00 | ¥1,892.00 | 66.90K |
| 2026-09-03 | ¥1,888.00 | -0.63% | ¥1,905.00 | ¥1,945.00 | ¥1,878.00 | 70.10K |
| 2026-09-02 | ¥1,900.00 | -2.61% | ¥1,930.00 | ¥1,946.00 | ¥1,890.00 | 86.40K |
| 2026-09-01 | ¥1,951.00 | -0.71% | ¥1,953.00 | ¥1,979.00 | ¥1,934.00 | 127.50K |
| 2026-08-31 | ¥1,965.00 | +0.26% | ¥1,965.00 | ¥1,977.00 | ¥1,945.00 | 88.60K |
| 2026-08-28 | ¥1,960.00 | +0.46% | ¥1,938.00 | ¥1,964.00 | ¥1,922.00 | 106.00K |
| 2026-08-27 | ¥1,951.00 | +1.14% | ¥1,935.00 | ¥1,958.00 | ¥1,922.00 | 67.30K |
| 2026-08-26 | ¥1,929.00 | -0.82% | ¥1,957.00 | ¥1,983.00 | ¥1,929.00 | 67.40K |
| 2026-08-25 | ¥1,945.00 | -1.72% | ¥1,980.00 | ¥1,990.00 | ¥1,937.00 | 62.20K |
| 2026-08-24 | ¥1,979.00 | +0.82% | ¥1,985.00 | ¥2,000.00 | ¥1,963.00 | 63.20K |
| 2026-08-21 | ¥1,963.00 | +0.26% | ¥1,958.00 | ¥1,977.00 | ¥1,954.00 | 84.50K |
| 2026-08-20 | ¥1,958.00 | +3.49% | ¥1,912.00 | ¥1,958.00 | ¥1,910.00 | 39.70K |
| 2026-08-19 | ¥1,892.00 | -1.51% | ¥1,930.00 | ¥1,932.00 | ¥1,874.00 | 37.80K |
| 2026-08-18 | ¥1,921.00 | +0.31% | ¥1,900.00 | ¥1,931.00 | ¥1,888.00 | 46.50K |
| 2026-08-17 | ¥1,915.00 | -0.73% | ¥1,903.00 | ¥1,943.00 | ¥1,901.00 | 93.30K |
| 2026-08-14 | ¥1,929.00 | +4.84% | ¥1,866.00 | ¥1,929.00 | ¥1,849.00 | 113.40K |
| 2026-08-13 | ¥1,840.00 | -0.33% | ¥1,840.00 | ¥1,845.00 | ¥1,810.00 | 61.20K |
| 2026-08-12 | ¥1,846.00 | +0.60% | ¥1,850.00 | ¥1,857.00 | ¥1,832.00 | 75.80K |
| 2026-08-10 | ¥1,835.00 | +1.77% | ¥1,813.00 | ¥1,849.00 | ¥1,810.00 | 51.00K |
| 2026-08-07 | ¥1,803.00 | +0.90% | ¥1,783.00 | ¥1,813.00 | ¥1,782.00 | 49.00K |
| 2026-08-06 | ¥1,787.00 | +0.51% | ¥1,788.00 | ¥1,798.00 | ¥1,770.00 | 35.90K |
| 2026-08-05 | ¥1,778.00 | +1.02% | ¥1,800.00 | ¥1,800.00 | ¥1,770.00 | 31.40K |
| 2026-08-04 | ¥1,760.00 | -1.84% | ¥1,808.00 | ¥1,809.00 | ¥1,760.00 | 69.20K |
| 2026-08-03 | ¥1,793.00 | -2.40% | ¥1,849.00 | ¥1,849.00 | ¥1,793.00 | 36.70K |
| 2026-07-31 | ¥1,837.00 | -1.92% | ¥1,873.00 | ¥1,875.00 | ¥1,836.00 | 61.60K |
| 2026-07-30 | ¥1,873.00 | +0.11% | ¥1,872.00 | ¥1,900.00 | ¥1,853.00 | 65.60K |
| 2026-07-29 | ¥1,871.00 | +1.30% | ¥1,807.00 | ¥1,879.00 | ¥1,793.00 | 164.00K |
| 2026-07-28 | ¥1,847.00 | +0.33% | ¥1,845.00 | ¥1,853.00 | ¥1,802.00 | 87.70K |
| 2026-07-27 | ¥1,841.00 | +2.33% | ¥1,822.00 | ¥1,844.00 | ¥1,822.00 | 39.10K |
| 2026-07-24 | ¥1,799.00 | +0.73% | ¥1,786.00 | ¥1,799.00 | ¥1,775.00 | 18.40K |
| 2026-07-23 | ¥1,786.00 | -1.76% | ¥1,825.00 | ¥1,825.00 | ¥1,781.00 | 22.60K |
| 2026-07-22 | ¥1,818.00 | -0.33% | ¥1,824.00 | ¥1,826.00 | ¥1,800.00 | 17.10K |
| 2026-07-21 | ¥1,824.00 | +1.11% | ¥1,814.00 | ¥1,836.00 | ¥1,814.00 | 15.90K |
| 2026-07-17 | ¥1,804.00 | -0.93% | ¥1,821.00 | ¥1,835.00 | ¥1,785.00 | 22.70K |
| 2026-07-16 | ¥1,821.00 | -2.25% | ¥1,858.00 | ¥1,865.00 | ¥1,818.00 | 28.10K |
| 2026-07-15 | ¥1,863.00 | +0.32% | ¥1,850.00 | ¥1,863.00 | ¥1,848.00 | 19.80K |
| 2026-07-14 | ¥1,857.00 | +1.31% | ¥1,833.00 | ¥1,860.00 | ¥1,833.00 | 28.40K |
| 2026-07-13 | ¥1,833.00 | -0.60% | ¥1,855.00 | ¥1,865.00 | ¥1,833.00 | 34.40K |
| 2026-07-10 | ¥1,844.00 | +0.44% | ¥1,836.00 | ¥1,849.00 | ¥1,831.00 | 20.70K |
| 2026-07-09 | ¥1,836.00 | -0.11% | ¥1,836.00 | ¥1,848.00 | ¥1,827.00 | 18.80K |
| 2026-07-08 | ¥1,838.00 | +0.55% | ¥1,840.00 | ¥1,852.00 | ¥1,826.00 | 33.90K |
| 2026-07-07 | ¥1,828.00 | +0.27% | ¥1,839.00 | ¥1,844.00 | ¥1,819.00 | 30.30K |
| 2026-07-06 | ¥1,823.00 | +0.61% | ¥1,828.00 | ¥1,838.00 | ¥1,808.00 | 48.60K |
| 2026-07-03 | ¥1,812.00 | +1.40% | ¥1,815.00 | ¥1,840.00 | ¥1,810.00 | 65.00K |
| 2026-07-02 | ¥1,787.00 | +2.11% | ¥1,754.00 | ¥1,797.00 | ¥1,754.00 | 29.10K |
| 2026-07-01 | ¥1,750.00 | +0.75% | ¥1,744.00 | ¥1,758.00 | ¥1,740.00 | 19.60K |
| 2026-06-30 | ¥1,737.00 | -1.25% | ¥1,759.00 | ¥1,759.00 | ¥1,725.00 | 39.60K |
| 2026-06-29 | ¥1,759.00 | +2.03% | ¥1,730.00 | ¥1,768.00 | ¥1,730.00 | 35.00K |
| 2026-06-26 | ¥1,724.00 | -0.46% | ¥1,732.00 | ¥1,733.00 | ¥1,719.00 | 59.80K |
| 2026-06-25 | ¥1,732.00 | +0.81% | ¥1,733.00 | ¥1,737.00 | ¥1,725.00 | 19.90K |
| 2026-06-24 | ¥1,718.00 | -0.06% | ¥1,721.00 | ¥1,743.00 | ¥1,718.00 | 25.40K |
| 2026-06-23 | ¥1,719.00 | -3.15% | ¥1,760.00 | ¥1,760.00 | ¥1,719.00 | 41.20K |
| 2026-06-22 | ¥1,775.00 | +0.91% | ¥1,779.00 | ¥1,806.00 | ¥1,765.00 | 28.60K |
| 2026-06-19 | ¥1,759.00 | -2.22% | ¥1,789.00 | ¥1,795.00 | ¥1,759.00 | 44.80K |
| 2026-06-18 | ¥1,799.00 | +0.67% | ¥1,808.00 | ¥1,812.00 | ¥1,775.00 | 33.50K |
| 2026-06-17 | ¥1,787.00 | +2.00% | ¥1,765.00 | ¥1,810.00 | ¥1,763.00 | 56.00K |
| 2026-06-16 | ¥1,752.00 | +1.39% | ¥1,729.00 | ¥1,755.00 | ¥1,714.00 | 45.00K |
| 2026-06-15 | ¥1,728.00 | +0.17% | ¥1,740.00 | ¥1,748.00 | ¥1,719.00 | 28.30K |
| 2026-06-12 | ¥1,725.00 | +0.06% | ¥1,729.00 | ¥1,735.00 | ¥1,712.00 | 39.90K |
| 2026-06-11 | ¥1,724.00 | -0.46% | ¥1,736.00 | ¥1,748.00 | ¥1,703.00 | 55.80K |
| 2026-06-10 | ¥1,732.00 | -1.42% | ¥1,757.00 | ¥1,780.00 | ¥1,732.00 | 30.80K |
| 2026-06-09 | ¥1,757.00 | +1.56% | ¥1,750.00 | ¥1,763.00 | ¥1,732.00 | 32.90K |
| 2026-06-08 | ¥1,730.00 | -2.20% | ¥1,761.00 | ¥1,770.00 | ¥1,720.00 | 34.70K |
| 2026-06-05 | ¥1,769.00 | +1.26% | ¥1,751.00 | ¥1,783.00 | ¥1,745.00 | 23.70K |
| 2026-06-04 | ¥1,747.00 | -0.34% | ¥1,737.00 | ¥1,750.00 | ¥1,722.00 | 29.60K |
| 2026-06-03 | ¥1,753.00 | -0.40% | ¥1,755.00 | ¥1,759.00 | ¥1,723.00 | 39.60K |
| 2026-06-02 | ¥1,760.00 | 0.00% | ¥1,765.00 | ¥1,769.00 | ¥1,743.00 | 28.80K |
| 2026-06-01 | ¥1,760.00 | +0.17% | ¥1,755.00 | ¥1,776.00 | ¥1,740.00 | 35.70K |
| 2026-05-29 | ¥1,757.00 | +0.92% | ¥1,742.00 | ¥1,791.00 | ¥1,742.00 | 26.10K |
| 2026-05-28 | ¥1,741.00 | +0.69% | ¥1,729.00 | ¥1,745.00 | ¥1,713.00 | 30.40K |
| 2026-05-27 | ¥1,729.00 | -0.58% | ¥1,745.00 | ¥1,750.00 | ¥1,726.00 | 25.80K |
| 2026-05-26 | ¥1,739.00 | +0.29% | ¥1,734.00 | ¥1,752.00 | ¥1,723.00 | 25.90K |
| 2026-05-25 | ¥1,734.00 | -1.31% | ¥1,765.00 | ¥1,770.00 | ¥1,724.00 | 23.20K |