Advertisement
Advertisement
System Research Co.,Ltd. (3771.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 2,175.00 | 2,175.00 | 2,133.00 | 2,145.00 | 2,145.00 | 8,300 |
| Jan 26, 2023 | 2,215.00 | 2,216.00 | 2,150.00 | 2,175.00 | 2,175.00 | 20,600 |
| Jan 25, 2023 | 2,263.00 | 2,263.00 | 2,211.00 | 2,211.00 | 2,211.00 | 7,900 |
| Jan 24, 2023 | 2,239.00 | 2,270.00 | 2,235.00 | 2,263.00 | 2,263.00 | 20,200 |
| Jan 23, 2023 | 2,200.00 | 2,234.00 | 2,199.00 | 2,234.00 | 2,234.00 | 12,800 |
| Jan 20, 2023 | 2,202.00 | 2,214.00 | 2,187.00 | 2,187.00 | 2,187.00 | 3,500 |
| Jan 19, 2023 | 2,213.00 | 2,221.00 | 2,183.00 | 2,202.00 | 2,202.00 | 5,000 |
| Jan 18, 2023 | 2,218.00 | 2,223.00 | 2,210.00 | 2,213.00 | 2,213.00 | 10,200 |
| Jan 17, 2023 | 2,204.00 | 2,213.00 | 2,180.00 | 2,197.00 | 2,197.00 | 5,200 |
| Jan 16, 2023 | 2,224.00 | 2,233.00 | 2,157.00 | 2,161.00 | 2,161.00 | 11,600 |
| Jan 13, 2023 | 2,167.00 | 2,225.00 | 2,167.00 | 2,214.00 | 2,214.00 | 24,500 |
| Jan 12, 2023 | 2,160.00 | 2,167.00 | 2,142.00 | 2,167.00 | 2,167.00 | 5,900 |
| Jan 11, 2023 | 2,125.00 | 2,152.00 | 2,125.00 | 2,151.00 | 2,151.00 | 4,700 |
| Jan 10, 2023 | 2,154.00 | 2,173.00 | 2,115.00 | 2,120.00 | 2,120.00 | 6,400 |
| Jan 06, 2023 | 2,152.00 | 2,163.00 | 2,149.00 | 2,153.00 | 2,153.00 | 5,600 |
| Jan 05, 2023 | 2,131.00 | 2,155.00 | 2,131.00 | 2,155.00 | 2,155.00 | 10,400 |
| Jan 04, 2023 | 2,120.00 | 2,136.00 | 2,116.00 | 2,133.00 | 2,133.00 | 9,800 |
| Dec 30, 2022 | 2,118.00 | 2,129.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,200 |
| Dec 29, 2022 | 2,096.00 | 2,129.00 | 2,096.00 | 2,129.00 | 2,129.00 | 4,700 |
| Dec 28, 2022 | 2,112.00 | 2,112.00 | 2,086.00 | 2,112.00 | 2,112.00 | 4,500 |
| Dec 27, 2022 | 2,080.00 | 2,112.00 | 2,080.00 | 2,092.00 | 2,092.00 | 3,900 |
| Dec 26, 2022 | 2,096.00 | 2,099.00 | 2,075.00 | 2,075.00 | 2,075.00 | 3,900 |
| Dec 23, 2022 | 2,045.00 | 2,101.00 | 2,045.00 | 2,096.00 | 2,096.00 | 5,100 |
| Dec 22, 2022 | 2,066.00 | 2,066.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,500 |
| Dec 21, 2022 | 2,080.00 | 2,130.00 | 2,036.00 | 2,038.00 | 2,038.00 | 10,100 |
| Dec 20, 2022 | 2,122.00 | 2,124.00 | 2,057.00 | 2,096.00 | 2,096.00 | 17,500 |
| Dec 19, 2022 | 2,095.00 | 2,151.00 | 2,095.00 | 2,138.00 | 2,138.00 | 13,900 |
| Dec 16, 2022 | 2,100.00 | 2,100.00 | 2,081.00 | 2,090.00 | 2,090.00 | 13,100 |
| Dec 15, 2022 | 2,080.00 | 2,112.00 | 2,077.00 | 2,106.00 | 2,106.00 | 7,700 |
| Dec 14, 2022 | 2,035.00 | 2,072.00 | 2,035.00 | 2,060.00 | 2,060.00 | 8,500 |
| Dec 13, 2022 | 2,087.00 | 2,087.00 | 2,034.00 | 2,034.00 | 2,034.00 | 9,100 |
| Dec 12, 2022 | 2,066.00 | 2,074.00 | 2,042.00 | 2,054.00 | 2,054.00 | 5,000 |
| Dec 09, 2022 | 2,045.00 | 2,072.00 | 2,042.00 | 2,066.00 | 2,066.00 | 4,200 |
| Dec 08, 2022 | 2,072.00 | 2,072.00 | 2,030.00 | 2,051.00 | 2,051.00 | 9,000 |
| Dec 07, 2022 | 2,085.00 | 2,085.00 | 2,056.00 | 2,056.00 | 2,056.00 | 4,300 |
| Dec 06, 2022 | 2,050.00 | 2,100.00 | 2,050.00 | 2,085.00 | 2,085.00 | 12,400 |
| Dec 05, 2022 | 2,030.00 | 2,065.00 | 2,026.00 | 2,056.00 | 2,056.00 | 17,200 |
| Dec 02, 2022 | 2,062.00 | 2,062.00 | 2,012.00 | 2,030.00 | 2,030.00 | 20,700 |
| Dec 01, 2022 | 2,032.00 | 2,078.00 | 2,032.00 | 2,041.00 | 2,041.00 | 9,200 |
| Nov 30, 2022 | 2,051.00 | 2,065.00 | 2,025.00 | 2,031.00 | 2,031.00 | 18,300 |
| Nov 29, 2022 | 2,070.00 | 2,070.00 | 2,036.00 | 2,053.00 | 2,053.00 | 12,800 |
| Nov 28, 2022 | 2,069.00 | 2,079.00 | 2,058.00 | 2,075.00 | 2,075.00 | 9,500 |
| Nov 25, 2022 | 2,026.00 | 2,077.00 | 2,026.00 | 2,069.00 | 2,069.00 | 17,400 |
| Nov 24, 2022 | 2,042.00 | 2,065.00 | 2,010.00 | 2,024.00 | 2,024.00 | 30,300 |
| Nov 22, 2022 | 2,012.00 | 2,040.00 | 2,006.00 | 2,040.00 | 2,040.00 | 48,300 |
| Nov 21, 2022 | 1,997.00 | 2,047.00 | 1,997.00 | 2,037.00 | 2,037.00 | 12,500 |
| Nov 18, 2022 | 2,034.00 | 2,048.00 | 1,997.00 | 1,997.00 | 1,997.00 | 11,900 |
| Nov 17, 2022 | 2,019.00 | 2,049.00 | 2,013.00 | 2,047.00 | 2,047.00 | 12,700 |
| Nov 16, 2022 | 2,031.00 | 2,045.00 | 2,010.00 | 2,010.00 | 2,010.00 | 9,000 |
| Nov 15, 2022 | 2,016.00 | 2,020.00 | 1,984.00 | 2,020.00 | 2,020.00 | 7,200 |
| Nov 14, 2022 | 2,044.00 | 2,044.00 | 1,975.00 | 2,000.00 | 2,000.00 | 6,500 |
| Nov 11, 2022 | 2,047.00 | 2,047.00 | 2,017.00 | 2,040.00 | 2,040.00 | 10,500 |
| Nov 10, 2022 | 1,991.00 | 2,034.00 | 1,991.00 | 2,034.00 | 2,034.00 | 7,900 |
| Nov 09, 2022 | 2,009.00 | 2,015.00 | 1,998.00 | 2,009.00 | 2,009.00 | 6,900 |
| Nov 08, 2022 | 1,977.00 | 2,004.00 | 1,977.00 | 1,998.00 | 1,998.00 | 6,900 |
| Nov 07, 2022 | 1,965.00 | 1,978.00 | 1,944.00 | 1,972.00 | 1,972.00 | 8,100 |
| Nov 04, 2022 | 1,915.00 | 1,960.00 | 1,910.00 | 1,942.00 | 1,942.00 | 10,900 |
| Nov 02, 2022 | 1,967.00 | 1,967.00 | 1,926.00 | 1,927.00 | 1,927.00 | 9,400 |
| Nov 01, 2022 | 1,971.00 | 1,998.00 | 1,971.00 | 1,991.00 | 1,991.00 | 6,700 |
| Oct 31, 2022 | 1,996.00 | 2,023.00 | 1,970.00 | 2,011.00 | 2,011.00 | 25,400 |
| Oct 28, 2022 | 1,993.00 | 1,995.00 | 1,922.00 | 1,922.00 | 1,922.00 | 32,400 |
| Oct 27, 2022 | 2,001.00 | 2,008.00 | 1,962.00 | 1,993.00 | 1,993.00 | 11,000 |
| Oct 26, 2022 | 2,000.00 | 2,018.00 | 1,987.00 | 2,001.00 | 2,001.00 | 14,600 |
| Oct 25, 2022 | 1,948.00 | 1,987.00 | 1,948.00 | 1,987.00 | 1,987.00 | 8,000 |
| Oct 24, 2022 | 1,960.00 | 1,961.00 | 1,939.00 | 1,947.00 | 1,947.00 | 5,300 |
| Oct 21, 2022 | 1,921.00 | 1,929.00 | 1,911.00 | 1,926.00 | 1,926.00 | 4,700 |
| Oct 20, 2022 | 1,942.00 | 1,942.00 | 1,923.00 | 1,932.00 | 1,932.00 | 1,200 |
| Oct 19, 2022 | 1,949.00 | 1,952.00 | 1,935.00 | 1,942.00 | 1,942.00 | 3,600 |
| Oct 18, 2022 | 1,947.00 | 1,966.00 | 1,935.00 | 1,944.00 | 1,944.00 | 9,100 |
| Oct 17, 2022 | 1,912.00 | 1,919.00 | 1,902.00 | 1,919.00 | 1,919.00 | 1,800 |
| Oct 14, 2022 | 1,914.00 | 1,941.00 | 1,898.00 | 1,933.00 | 1,933.00 | 12,900 |
| Oct 13, 2022 | 1,872.00 | 1,884.00 | 1,855.00 | 1,873.00 | 1,873.00 | 8,100 |
| Oct 12, 2022 | 1,896.00 | 1,898.00 | 1,878.00 | 1,892.00 | 1,892.00 | 6,700 |
| Oct 11, 2022 | 1,912.00 | 1,944.00 | 1,905.00 | 1,912.00 | 1,912.00 | 9,600 |
| Oct 07, 2022 | 1,929.00 | 1,951.00 | 1,926.00 | 1,947.00 | 1,947.00 | 7,900 |
| Oct 06, 2022 | 1,893.00 | 1,934.00 | 1,893.00 | 1,929.00 | 1,929.00 | 10,200 |
| Oct 05, 2022 | 1,902.00 | 1,902.00 | 1,872.00 | 1,880.00 | 1,880.00 | 12,400 |
| Oct 04, 2022 | 1,832.00 | 1,903.00 | 1,832.00 | 1,894.00 | 1,894.00 | 14,200 |
| Oct 03, 2022 | 1,800.00 | 1,835.00 | 1,793.00 | 1,829.00 | 1,829.00 | 14,600 |
| Sep 30, 2022 | 1,857.00 | 1,857.00 | 1,806.00 | 1,806.00 | 1,806.00 | 13,500 |
| Sep 29, 2022 | 1,827.00 | 1,861.00 | 1,813.00 | 1,857.00 | 1,857.00 | 39,800 |
| Sep 28, 2022 | 1,826.00 | 1,845.00 | 1,792.00 | 1,831.00 | 1,831.00 | 141,500 |
| Sep 27, 2022 | 1,800.00 | 1,837.00 | 1,800.00 | 1,826.00 | 1,826.00 | 42,200 |
| Sep 26, 2022 | 1,852.00 | 1,854.00 | 1,796.00 | 1,796.00 | 1,796.00 | 26,400 |
| Sep 22, 2022 | 1,877.00 | 1,891.00 | 1,856.00 | 1,856.00 | 1,856.00 | 51,500 |
| Sep 21, 2022 | 1,880.00 | 1,895.00 | 1,871.00 | 1,886.00 | 1,886.00 | 28,000 |
| Sep 20, 2022 | 1,880.00 | 1,898.00 | 1,870.00 | 1,880.00 | 1,880.00 | 20,300 |
| Sep 16, 2022 | 1,918.00 | 1,918.00 | 1,878.00 | 1,879.00 | 1,879.00 | 15,600 |
| Sep 15, 2022 | 1,944.00 | 1,944.00 | 1,911.00 | 1,918.00 | 1,918.00 | 11,500 |
| Sep 14, 2022 | 1,903.00 | 1,933.00 | 1,891.00 | 1,933.00 | 1,933.00 | 10,700 |
| Sep 13, 2022 | 1,942.00 | 1,945.00 | 1,930.00 | 1,930.00 | 1,930.00 | 6,000 |
| Sep 12, 2022 | 1,955.00 | 1,960.00 | 1,932.00 | 1,942.00 | 1,942.00 | 9,400 |
| Sep 09, 2022 | 1,932.00 | 1,971.00 | 1,931.00 | 1,955.00 | 1,955.00 | 13,200 |
| Sep 08, 2022 | 1,892.00 | 1,920.00 | 1,892.00 | 1,920.00 | 1,920.00 | 11,400 |
| Sep 07, 2022 | 1,921.00 | 1,921.00 | 1,885.00 | 1,894.00 | 1,894.00 | 15,400 |
| Sep 06, 2022 | 1,918.00 | 1,951.00 | 1,918.00 | 1,919.00 | 1,919.00 | 19,100 |
| Sep 05, 2022 | 1,931.00 | 1,935.00 | 1,906.00 | 1,914.00 | 1,914.00 | 10,400 |
| Sep 02, 2022 | 1,971.00 | 1,971.00 | 1,930.00 | 1,933.00 | 1,933.00 | 22,400 |
| Sep 01, 2022 | 1,989.00 | 1,997.00 | 1,950.00 | 1,950.00 | 1,950.00 | 11,700 |
| Aug 31, 2022 | 1,993.00 | 1,998.00 | 1,987.00 | 1,989.00 | 1,989.00 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
