Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 13,720
-670 (-4.66%)
Dec 8, 2025, 3:30 PM JST
Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,450.00 | 14,540.00 | 14,030.00 | 14,390.00 | 14,390.00 | -0.42% | 5,900 |
| Dec 4, 2025 | 14,100.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 2.63% | 2,800 |
| Dec 3, 2025 | 14,280.00 | 14,280.00 | 13,920.00 | 14,080.00 | 14,080.00 | -1.40% | 2,000 |
| Dec 2, 2025 | 14,390.00 | 14,390.00 | 14,280.00 | 14,280.00 | 14,280.00 | -0.63% | 1,400 |
| Dec 1, 2025 | 14,470.00 | 14,470.00 | 14,360.00 | 14,370.00 | 14,370.00 | -0.69% | 500 |
| Nov 28, 2025 | 14,450.00 | 14,500.00 | 14,320.00 | 14,470.00 | 14,470.00 | 0.14% | 1,200 |
| Nov 27, 2025 | 14,430.00 | 14,620.00 | 14,430.00 | 14,450.00 | 14,450.00 | 0.70% | 1,800 |
| Nov 26, 2025 | 14,350.00 | 14,350.00 | 14,220.00 | 14,350.00 | 14,350.00 | 0.49% | 900 |
| Nov 25, 2025 | 14,260.00 | 14,280.00 | 14,170.00 | 14,280.00 | 14,280.00 | 0.71% | 800 |
| Nov 21, 2025 | 14,200.00 | 14,300.00 | 14,010.00 | 14,180.00 | 14,180.00 | -0.42% | 1,400 |
| Nov 20, 2025 | 14,410.00 | 14,610.00 | 14,190.00 | 14,240.00 | 14,240.00 | 0.28% | 2,600 |
| Nov 19, 2025 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | -0.14% | 1,200 |
| Nov 18, 2025 | 14,250.00 | 14,260.00 | 14,110.00 | 14,220.00 | 14,220.00 | -1.04% | 2,200 |
| Nov 17, 2025 | 14,520.00 | 14,520.00 | 14,360.00 | 14,370.00 | 14,370.00 | -1.03% | 3,000 |
| Nov 14, 2025 | 14,560.00 | 14,560.00 | 14,320.00 | 14,520.00 | 14,520.00 | -0.27% | 1,800 |
| Nov 13, 2025 | 14,530.00 | 14,740.00 | 14,530.00 | 14,560.00 | 14,560.00 | -1.56% | 600 |
| Nov 12, 2025 | 14,440.00 | 14,790.00 | 14,340.00 | 14,790.00 | 14,790.00 | 2.42% | 3,900 |
| Nov 11, 2025 | 14,280.00 | 14,440.00 | 14,250.00 | 14,440.00 | 14,440.00 | 1.12% | 1,500 |
| Nov 10, 2025 | 14,280.00 | 14,280.00 | 14,160.00 | 14,280.00 | 14,280.00 | 0.07% | 300 |
| Nov 7, 2025 | 14,010.00 | 14,300.00 | 13,830.00 | 14,270.00 | 14,270.00 | -0.28% | 1,300 |
| Nov 6, 2025 | 14,410.00 | 14,410.00 | 14,120.00 | 14,310.00 | 14,310.00 | 1.42% | 1,700 |
| Nov 5, 2025 | 14,100.00 | 14,150.00 | 13,960.00 | 14,110.00 | 14,110.00 | -1.33% | 1,800 |
| Nov 4, 2025 | 13,610.00 | 14,300.00 | 13,610.00 | 14,300.00 | 14,300.00 | 4.38% | 1,900 |
| Oct 31, 2025 | 14,090.00 | 14,090.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.65% | 600 |
| Oct 30, 2025 | 14,350.00 | 14,350.00 | 13,850.00 | 13,930.00 | 13,930.00 | -3.86% | 4,000 |
| Oct 29, 2025 | 14,100.00 | 14,490.00 | 14,100.00 | 14,490.00 | 14,339.27 | 2.69% | 8,200 |
| Oct 28, 2025 | 14,250.00 | 14,290.00 | 14,110.00 | 14,110.00 | 13,963.22 | -1.19% | 3,200 |
| Oct 27, 2025 | 14,230.00 | 14,580.00 | 13,960.00 | 14,280.00 | 14,131.46 | 0.85% | 6,700 |
| Oct 24, 2025 | 13,830.00 | 14,160.00 | 13,830.00 | 14,160.00 | 14,012.70 | 1.87% | 1,200 |
| Oct 23, 2025 | 13,900.00 | 13,980.00 | 13,800.00 | 13,900.00 | 13,755.41 | -0.22% | 1,400 |
| Oct 22, 2025 | 13,970.00 | 13,980.00 | 13,930.00 | 13,930.00 | 13,785.10 | 0.22% | 1,000 |
| Oct 21, 2025 | 14,000.00 | 14,080.00 | 13,850.00 | 13,900.00 | 13,755.41 | -0.43% | 1,600 |
| Oct 20, 2025 | 14,100.00 | 14,100.00 | 13,940.00 | 13,960.00 | 13,814.79 | 1.16% | 800 |
| Oct 17, 2025 | 13,910.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,656.45 | -0.79% | 3,600 |
| Oct 16, 2025 | 13,750.00 | 14,120.00 | 13,750.00 | 13,910.00 | 13,765.31 | -0.07% | 3,800 |
| Oct 15, 2025 | 14,180.00 | 14,180.00 | 13,860.00 | 13,920.00 | 13,775.20 | -0.22% | 2,800 |
| Oct 14, 2025 | 14,100.00 | 14,100.00 | 13,880.00 | 13,950.00 | 13,804.89 | -1.48% | 3,800 |
| Oct 10, 2025 | 14,450.00 | 14,490.00 | 14,150.00 | 14,160.00 | 14,012.70 | -1.12% | 1,400 |
| Oct 9, 2025 | 14,520.00 | 14,640.00 | 14,300.00 | 14,320.00 | 14,171.04 | -1.78% | 3,200 |
| Oct 8, 2025 | 14,490.00 | 14,580.00 | 14,420.00 | 14,580.00 | 14,428.34 | 1.60% | 1,500 |
| Oct 7, 2025 | 14,480.00 | 14,790.00 | 14,350.00 | 14,350.00 | 14,200.73 | 0.35% | 1,200 |
| Oct 6, 2025 | 14,440.00 | 14,440.00 | 14,140.00 | 14,300.00 | 14,151.25 | 1.56% | 2,000 |
| Oct 3, 2025 | 14,230.00 | 14,300.00 | 14,080.00 | 14,080.00 | 13,933.54 | -0.91% | 3,700 |
| Oct 2, 2025 | 14,510.00 | 14,590.00 | 13,990.00 | 14,210.00 | 14,062.18 | -2.00% | 4,200 |
| Oct 1, 2025 | 14,650.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,349.17 | -2.36% | 1,000 |
| Sep 30, 2025 | 14,710.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,695.53 | 1.02% | 1,400 |
| Sep 29, 2025 | 14,560.00 | 14,750.00 | 14,560.00 | 14,700.00 | 14,547.09 | 0.82% | 700 |
| Sep 26, 2025 | 14,510.00 | 14,580.00 | 14,500.00 | 14,580.00 | 14,428.34 | -1.42% | 1,100 |
| Sep 25, 2025 | 14,570.00 | 14,800.00 | 14,470.00 | 14,790.00 | 14,636.15 | 1.86% | 5,300 |
| Sep 24, 2025 | 14,500.00 | 14,640.00 | 14,500.00 | 14,520.00 | 14,368.96 | 0.14% | 3,300 |