kabutan

SYSTEM RESEARCH CO.,LTD.(3771) Historical

3771
TSE Prime
SYSTEM RESEARCH CO.,LTD.
1,963
JPY
-37
(-1.85%)
Dec 5, 3:12 pm JST
12.69
USD
Dec 5, 1:12 am EST
Result
PTS
outside of trading hours
1,963.7
Dec 5, 3:10 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,963 2,035 1,950 1,963 +12 +0.62% 254,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,992 1,998 1,930 1,951 -39 -1.96% 105,000
Nov 21, 2025 1,970 1,990 1,910 1,990 +27 +1.38% 166,600
Nov 14, 2025 1,978 2,036 1,949 1,963 -1 -0.05% 146,800
Nov 7, 2025 2,031 2,040 1,920 1,964 -71 -3.49% 242,500
Oct 31, 2025 2,174 2,280 2,006 2,035 -121 -5.61% 938,000
Oct 24, 2025 2,082 2,199 2,066 2,156 +110 +5.38% 322,100
Oct 17, 2025 2,051 2,095 2,019 2,046 -40 -1.92% 196,600
Oct 10, 2025 2,076 2,149 2,031 2,086 +36 +1.76% 271,700
Oct 3, 2025 2,060 2,142 2,022 2,050 -25 -1.20% 552,500
Sep 26, 2025 2,165 2,188 2,053 2,075 -99 -4.55% 1,573,200
Sep 19, 2025 2,102 2,185 2,073 2,174 -16 -0.73% 603,800
Sep 12, 2025 2,114 2,210 2,100 2,190 +103 +4.94% 338,600
Sep 5, 2025 2,083 2,103 2,040 2,087 +4 +0.19% 372,400
Aug 29, 2025 2,100 2,112 2,064 2,083 -7 -0.33% 188,800
Aug 22, 2025 2,151 2,174 2,070 2,090 -44 -2.06% 115,400
Aug 15, 2025 2,081 2,134 2,041 2,134 +34 +1.62% 165,200
Aug 8, 2025 2,160 2,200 2,100 2,100 -106 -4.81% 110,500
Aug 1, 2025 2,030 2,241 1,980 2,206 +169 +8.30% 604,300
Jul 25, 2025 1,919 2,064 1,915 2,037 +118 +6.15% 131,600
Jul 18, 2025 1,841 1,960 1,820 1,919 +68 +3.67% 92,000