Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Tokyo - Tokyo Delayed Price. Currency in JPY
2,145.00-30.00 (-1.38%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232,175.002,175.002,133.002,145.002,145.008,300
Jan 26, 20232,215.002,216.002,150.002,175.002,175.0020,600
Jan 25, 20232,263.002,263.002,211.002,211.002,211.007,900
Jan 24, 20232,239.002,270.002,235.002,263.002,263.0020,200
Jan 23, 20232,200.002,234.002,199.002,234.002,234.0012,800
Jan 20, 20232,202.002,214.002,187.002,187.002,187.003,500
Jan 19, 20232,213.002,221.002,183.002,202.002,202.005,000
Jan 18, 20232,218.002,223.002,210.002,213.002,213.0010,200
Jan 17, 20232,204.002,213.002,180.002,197.002,197.005,200
Jan 16, 20232,224.002,233.002,157.002,161.002,161.0011,600
Jan 13, 20232,167.002,225.002,167.002,214.002,214.0024,500
Jan 12, 20232,160.002,167.002,142.002,167.002,167.005,900
Jan 11, 20232,125.002,152.002,125.002,151.002,151.004,700
Jan 10, 20232,154.002,173.002,115.002,120.002,120.006,400
Jan 06, 20232,152.002,163.002,149.002,153.002,153.005,600
Jan 05, 20232,131.002,155.002,131.002,155.002,155.0010,400
Jan 04, 20232,120.002,136.002,116.002,133.002,133.009,800
Dec 30, 20222,118.002,129.002,117.002,117.002,117.002,200
Dec 29, 20222,096.002,129.002,096.002,129.002,129.004,700
Dec 28, 20222,112.002,112.002,086.002,112.002,112.004,500
Dec 27, 20222,080.002,112.002,080.002,092.002,092.003,900
Dec 26, 20222,096.002,099.002,075.002,075.002,075.003,900
Dec 23, 20222,045.002,101.002,045.002,096.002,096.005,100
Dec 22, 20222,066.002,066.002,049.002,049.002,049.002,500
Dec 21, 20222,080.002,130.002,036.002,038.002,038.0010,100
Dec 20, 20222,122.002,124.002,057.002,096.002,096.0017,500
Dec 19, 20222,095.002,151.002,095.002,138.002,138.0013,900
Dec 16, 20222,100.002,100.002,081.002,090.002,090.0013,100
Dec 15, 20222,080.002,112.002,077.002,106.002,106.007,700
Dec 14, 20222,035.002,072.002,035.002,060.002,060.008,500
Dec 13, 20222,087.002,087.002,034.002,034.002,034.009,100
Dec 12, 20222,066.002,074.002,042.002,054.002,054.005,000
Dec 09, 20222,045.002,072.002,042.002,066.002,066.004,200
Dec 08, 20222,072.002,072.002,030.002,051.002,051.009,000
Dec 07, 20222,085.002,085.002,056.002,056.002,056.004,300
Dec 06, 20222,050.002,100.002,050.002,085.002,085.0012,400
Dec 05, 20222,030.002,065.002,026.002,056.002,056.0017,200
Dec 02, 20222,062.002,062.002,012.002,030.002,030.0020,700
Dec 01, 20222,032.002,078.002,032.002,041.002,041.009,200
Nov 30, 20222,051.002,065.002,025.002,031.002,031.0018,300
Nov 29, 20222,070.002,070.002,036.002,053.002,053.0012,800
Nov 28, 20222,069.002,079.002,058.002,075.002,075.009,500
Nov 25, 20222,026.002,077.002,026.002,069.002,069.0017,400
Nov 24, 20222,042.002,065.002,010.002,024.002,024.0030,300
Nov 22, 20222,012.002,040.002,006.002,040.002,040.0048,300
Nov 21, 20221,997.002,047.001,997.002,037.002,037.0012,500
Nov 18, 20222,034.002,048.001,997.001,997.001,997.0011,900
Nov 17, 20222,019.002,049.002,013.002,047.002,047.0012,700
Nov 16, 20222,031.002,045.002,010.002,010.002,010.009,000
Nov 15, 20222,016.002,020.001,984.002,020.002,020.007,200
Nov 14, 20222,044.002,044.001,975.002,000.002,000.006,500
Nov 11, 20222,047.002,047.002,017.002,040.002,040.0010,500
Nov 10, 20221,991.002,034.001,991.002,034.002,034.007,900
Nov 09, 20222,009.002,015.001,998.002,009.002,009.006,900
Nov 08, 20221,977.002,004.001,977.001,998.001,998.006,900
Nov 07, 20221,965.001,978.001,944.001,972.001,972.008,100
Nov 04, 20221,915.001,960.001,910.001,942.001,942.0010,900
Nov 02, 20221,967.001,967.001,926.001,927.001,927.009,400
Nov 01, 20221,971.001,998.001,971.001,991.001,991.006,700
Oct 31, 20221,996.002,023.001,970.002,011.002,011.0025,400
Oct 28, 20221,993.001,995.001,922.001,922.001,922.0032,400
Oct 27, 20222,001.002,008.001,962.001,993.001,993.0011,000
Oct 26, 20222,000.002,018.001,987.002,001.002,001.0014,600
Oct 25, 20221,948.001,987.001,948.001,987.001,987.008,000
Oct 24, 20221,960.001,961.001,939.001,947.001,947.005,300
Oct 21, 20221,921.001,929.001,911.001,926.001,926.004,700
Oct 20, 20221,942.001,942.001,923.001,932.001,932.001,200
Oct 19, 20221,949.001,952.001,935.001,942.001,942.003,600
Oct 18, 20221,947.001,966.001,935.001,944.001,944.009,100
Oct 17, 20221,912.001,919.001,902.001,919.001,919.001,800
Oct 14, 20221,914.001,941.001,898.001,933.001,933.0012,900
Oct 13, 20221,872.001,884.001,855.001,873.001,873.008,100
Oct 12, 20221,896.001,898.001,878.001,892.001,892.006,700
Oct 11, 20221,912.001,944.001,905.001,912.001,912.009,600
Oct 07, 20221,929.001,951.001,926.001,947.001,947.007,900
Oct 06, 20221,893.001,934.001,893.001,929.001,929.0010,200
Oct 05, 20221,902.001,902.001,872.001,880.001,880.0012,400
Oct 04, 20221,832.001,903.001,832.001,894.001,894.0014,200
Oct 03, 20221,800.001,835.001,793.001,829.001,829.0014,600
Sep 30, 20221,857.001,857.001,806.001,806.001,806.0013,500
Sep 29, 20221,827.001,861.001,813.001,857.001,857.0039,800
Sep 28, 20221,826.001,845.001,792.001,831.001,831.00141,500
Sep 27, 20221,800.001,837.001,800.001,826.001,826.0042,200
Sep 26, 20221,852.001,854.001,796.001,796.001,796.0026,400
Sep 22, 20221,877.001,891.001,856.001,856.001,856.0051,500
Sep 21, 20221,880.001,895.001,871.001,886.001,886.0028,000
Sep 20, 20221,880.001,898.001,870.001,880.001,880.0020,300
Sep 16, 20221,918.001,918.001,878.001,879.001,879.0015,600
Sep 15, 20221,944.001,944.001,911.001,918.001,918.0011,500
Sep 14, 20221,903.001,933.001,891.001,933.001,933.0010,700
Sep 13, 20221,942.001,945.001,930.001,930.001,930.006,000
Sep 12, 20221,955.001,960.001,932.001,942.001,942.009,400
Sep 09, 20221,932.001,971.001,931.001,955.001,955.0013,200
Sep 08, 20221,892.001,920.001,892.001,920.001,920.0011,400
Sep 07, 20221,921.001,921.001,885.001,894.001,894.0015,400
Sep 06, 20221,918.001,951.001,918.001,919.001,919.0019,100
Sep 05, 20221,931.001,935.001,906.001,914.001,914.0010,400
Sep 02, 20221,971.001,971.001,930.001,933.001,933.0022,400
Sep 01, 20221,989.001,997.001,950.001,950.001,950.0011,700
Aug 31, 20221,993.001,998.001,987.001,989.001,989.005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement