kabutan

SYSTEM RESEARCH CO.,LTD.(3771) Historical

3771
TSE Prime
SYSTEM RESEARCH CO.,LTD.
1,960
JPY
-40
(-2.00%)
Dec 5, 1:39 pm JST
12.64
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
1,968.1
Dec 5, 1:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
2,280 JPY
52 Week Low Jan 17, 2025
1,329 JPY
Yearly High Oct 28, 2025
2,280 JPY
Yearly Low Jan 17, 2025
1,329 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,986 1,986 1,951 1,960 -40 -2.00% 29,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,995 2,003 1,980 2,000 +5 +0.25% 43,400
Dec 3, 2025 1,995 2,035 1,992 1,995 -13 -0.65% 51,200
Dec 2, 2025 1,976 2,010 1,950 2,008 +20 +1.01% 55,300
Dec 1, 2025 1,963 1,994 1,950 1,988 +37 +1.90% 62,200
Nov 28, 2025 1,963 1,982 1,951 1,951 -6 -0.31% 34,000
Nov 27, 2025 1,970 1,977 1,951 1,957 0 0.00% 19,600
Nov 26, 2025 1,959 1,964 1,944 1,957 +19 +0.98% 25,100
Nov 25, 2025 1,992 1,998 1,930 1,938 -52 -2.61% 26,300
Nov 21, 2025 1,934 1,990 1,926 1,990 +56 +2.90% 43,000
Nov 20, 2025 1,939 1,950 1,930 1,934 +15 +0.78% 28,400
Nov 19, 2025 1,928 1,944 1,910 1,919 -28 -1.44% 33,500
Nov 18, 2025 1,960 1,960 1,927 1,947 -17 -0.87% 37,200
Nov 17, 2025 1,970 1,970 1,946 1,964 +1 +0.05% 24,500
Nov 14, 2025 1,970 1,987 1,949 1,963 -28 -1.41% 35,800
Nov 13, 2025 2,015 2,020 1,987 1,991 -25 -1.24% 20,000
Nov 12, 2025 1,993 2,036 1,988 2,016 +28 +1.41% 38,600
Nov 11, 2025 1,977 1,988 1,962 1,988 +16 +0.81% 28,100
Nov 10, 2025 1,978 1,985 1,964 1,972 +8 +0.41% 24,300
Nov 7, 2025 1,970 1,977 1,941 1,964 -9 -0.46% 33,200
Nov 6, 2025 1,975 1,987 1,960 1,973 0 0.00% 40,700