Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 14,410
+60 (0.42%)
Sep 18, 2025, 1:02 PM JST
Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14,350.00 | 14,480.00 | 14,340.00 | 14,350.00 | 14,350.00 | 0.07% | 2,300 |
| Sep 16, 2025 | 13,660.00 | 14,380.00 | 13,660.00 | 14,340.00 | 14,340.00 | 5.21% | 4,400 |
| Sep 12, 2025 | 13,800.00 | 14,020.00 | 13,600.00 | 13,630.00 | 13,630.00 | -1.23% | 1,700 |
| Sep 11, 2025 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.71% | 1,100 |
| Sep 10, 2025 | 13,780.00 | 14,250.00 | 13,770.00 | 14,040.00 | 14,040.00 | 1.52% | 1,000 |
| Sep 9, 2025 | 14,400.00 | 14,400.00 | 13,830.00 | 13,830.00 | 13,830.00 | -3.62% | 2,200 |
| Sep 8, 2025 | 14,890.00 | 14,890.00 | 14,250.00 | 14,350.00 | 14,350.00 | -3.24% | 4,900 |
| Sep 5, 2025 | 14,660.00 | 14,830.00 | 14,490.00 | 14,830.00 | 14,830.00 | 1.16% | 2,800 |
| Sep 4, 2025 | 14,790.00 | 14,790.00 | 14,640.00 | 14,660.00 | 14,660.00 | -0.88% | 1,300 |
| Sep 3, 2025 | 14,750.00 | 14,800.00 | 14,590.00 | 14,790.00 | 14,790.00 | 0.27% | 1,400 |
| Sep 2, 2025 | 14,860.00 | 14,860.00 | 14,740.00 | 14,750.00 | 14,750.00 | -0.74% | 700 |
| Sep 1, 2025 | 14,760.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,860.00 | 0.68% | 3,600 |
| Aug 29, 2025 | 14,760.00 | 14,830.00 | 14,760.00 | 14,760.00 | 14,760.00 | - | 1,200 |
| Aug 28, 2025 | 14,780.00 | 14,890.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.61% | 1,000 |
| Aug 27, 2025 | 14,510.00 | 14,700.00 | 14,510.00 | 14,670.00 | 14,670.00 | 1.38% | 2,300 |
| Aug 26, 2025 | 14,510.00 | 14,640.00 | 14,430.00 | 14,470.00 | 14,470.00 | - | 900 |
| Aug 25, 2025 | 14,430.00 | 14,470.00 | 14,250.00 | 14,470.00 | 14,470.00 | 2.19% | 1,800 |
| Aug 22, 2025 | 14,190.00 | 14,250.00 | 14,120.00 | 14,160.00 | 14,160.00 | -0.21% | 900 |
| Aug 21, 2025 | 14,240.00 | 14,240.00 | 13,940.00 | 14,190.00 | 14,190.00 | 0.64% | 800 |
| Aug 20, 2025 | 14,150.00 | 14,260.00 | 13,960.00 | 14,100.00 | 14,100.00 | -0.35% | 2,500 |
| Aug 19, 2025 | 13,860.00 | 14,150.00 | 13,850.00 | 14,150.00 | 14,150.00 | 4.12% | 6,800 |
| Aug 18, 2025 | 13,800.00 | 13,800.00 | 13,500.00 | 13,590.00 | 13,590.00 | -0.22% | 4,700 |
| Aug 15, 2025 | 13,790.00 | 13,850.00 | 13,620.00 | 13,620.00 | 13,620.00 | -1.38% | 1,900 |
| Aug 14, 2025 | 14,040.00 | 14,040.00 | 13,790.00 | 13,810.00 | 13,810.00 | -2.13% | 3,300 |
| Aug 13, 2025 | 14,090.00 | 14,110.00 | 13,920.00 | 14,110.00 | 14,110.00 | 0.36% | 900 |
| Aug 12, 2025 | 13,700.00 | 14,090.00 | 13,700.00 | 14,060.00 | 14,060.00 | 1.74% | 4,500 |
| Aug 8, 2025 | 13,810.00 | 13,860.00 | 13,810.00 | 13,820.00 | 13,820.00 | 0.14% | 300 |
| Aug 7, 2025 | 13,790.00 | 13,990.00 | 13,720.00 | 13,800.00 | 13,800.00 | -1.43% | 1,900 |
| Aug 6, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1.01% | 2,000 |
| Aug 5, 2025 | 13,820.00 | 13,900.00 | 13,800.00 | 13,860.00 | 13,860.00 | 1.09% | 1,800 |
| Aug 4, 2025 | 13,350.00 | 13,900.00 | 13,350.00 | 13,710.00 | 13,710.00 | 0.44% | 2,200 |
| Aug 1, 2025 | 13,560.00 | 13,730.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.44% | 900 |
| Jul 31, 2025 | 13,690.00 | 13,710.00 | 13,620.00 | 13,710.00 | 13,710.00 | -0.58% | 600 |
| Jul 30, 2025 | 13,530.00 | 13,790.00 | 13,430.00 | 13,790.00 | 13,790.00 | 2.07% | 2,400 |
| Jul 29, 2025 | 13,100.00 | 13,510.00 | 13,100.00 | 13,510.00 | 13,510.00 | 1.50% | 2,300 |
| Jul 28, 2025 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | -0.22% | 400 |
| Jul 25, 2025 | 13,310.00 | 13,340.00 | 13,310.00 | 13,340.00 | 13,340.00 | -1.11% | 300 |
| Jul 24, 2025 | 13,600.00 | 13,600.00 | 13,490.00 | 13,490.00 | 13,490.00 | -0.07% | 400 |
| Jul 23, 2025 | 13,350.00 | 13,620.00 | 13,320.00 | 13,500.00 | 13,500.00 | 1.43% | 2,500 |
| Jul 22, 2025 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | -0.75% | 100 |
| Jul 18, 2025 | 13,460.00 | 13,620.00 | 13,410.00 | 13,410.00 | 13,410.00 | -0.52% | 2,400 |
| Jul 17, 2025 | 13,460.00 | 13,660.00 | 13,360.00 | 13,480.00 | 13,480.00 | -0.88% | 4,600 |
| Jul 16, 2025 | 13,310.00 | 13,600.00 | 13,310.00 | 13,600.00 | 13,600.00 | 3.26% | 7,900 |
| Jul 15, 2025 | 13,000.00 | 13,170.00 | 12,710.00 | 13,170.00 | 13,170.00 | 1.07% | 2,000 |
| Jul 14, 2025 | 13,170.00 | 13,170.00 | 13,030.00 | 13,030.00 | 13,030.00 | -1.14% | 500 |
| Jul 11, 2025 | 13,250.00 | 13,250.00 | 13,180.00 | 13,180.00 | 13,180.00 | 1.78% | 200 |
| Jul 10, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | - | - |
| Jul 9, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | - | - |
| Jul 8, 2025 | 12,710.00 | 13,140.00 | 12,710.00 | 12,950.00 | 12,950.00 | 1.89% | 1,800 |
| Jul 7, 2025 | 12,900.00 | 12,900.00 | 12,710.00 | 12,710.00 | 12,710.00 | -1.70% | 300 |