Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 11,640
-410 (-3.40%)
At close: Mar 27, 2026
Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11,820.00 | 11,840.00 | 11,630.00 | 11,640.00 | 11,640.00 | -3.40% | 4,900 |
| Mar 26, 2026 | 12,140.00 | 12,230.00 | 11,830.00 | 12,050.00 | 12,050.00 | -0.41% | 3,100 |
| Mar 25, 2026 | 11,860.00 | 12,110.00 | 11,860.00 | 12,100.00 | 12,100.00 | 2.02% | 1,200 |
| Mar 24, 2026 | 11,510.00 | 12,060.00 | 11,510.00 | 11,860.00 | 11,860.00 | 4.04% | 2,800 |
| Mar 23, 2026 | 11,400.00 | 11,750.00 | 11,300.00 | 11,400.00 | 11,400.00 | -3.14% | 7,300 |
| Mar 19, 2026 | 11,620.00 | 11,790.00 | 11,500.00 | 11,770.00 | 11,770.00 | -0.25% | 4,000 |
| Mar 18, 2026 | 11,590.00 | 11,940.00 | 11,590.00 | 11,800.00 | 11,800.00 | 1.90% | 2,900 |
| Mar 17, 2026 | 11,710.00 | 11,780.00 | 11,550.00 | 11,580.00 | 11,580.00 | -1.03% | 3,700 |
| Mar 16, 2026 | 11,910.00 | 11,910.00 | 11,460.00 | 11,700.00 | 11,700.00 | 0.52% | 4,200 |
| Mar 13, 2026 | 11,460.00 | 11,890.00 | 11,340.00 | 11,640.00 | 11,640.00 | -1.02% | 7,000 |
| Mar 12, 2026 | 12,070.00 | 12,070.00 | 11,550.00 | 11,760.00 | 11,760.00 | -2.57% | 8,000 |
| Mar 11, 2026 | 12,130.00 | 12,250.00 | 11,900.00 | 12,070.00 | 12,070.00 | -0.08% | 7,200 |
| Mar 10, 2026 | 12,000.00 | 12,180.00 | 11,700.00 | 12,080.00 | 12,080.00 | 3.25% | 10,300 |
| Mar 9, 2026 | 11,300.00 | 12,000.00 | 10,950.00 | 11,700.00 | 11,700.00 | -8.59% | 22,400 |
| Mar 6, 2026 | 12,780.00 | 13,100.00 | 12,760.00 | 12,800.00 | 12,800.00 | -0.78% | 5,300 |
| Mar 5, 2026 | 13,150.00 | 13,150.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2.79% | 9,700 |
| Mar 4, 2026 | 12,700.00 | 12,920.00 | 12,450.00 | 12,550.00 | 12,550.00 | -3.46% | 7,900 |
| Mar 3, 2026 | 13,050.00 | 13,050.00 | 12,740.00 | 13,000.00 | 13,000.00 | -0.38% | 2,300 |
| Mar 2, 2026 | 13,040.00 | 13,050.00 | 12,980.00 | 13,050.00 | 13,050.00 | - | 1,000 |
| Feb 27, 2026 | 13,110.00 | 13,110.00 | 12,990.00 | 13,050.00 | 13,050.00 | -0.46% | 1,600 |
| Feb 26, 2026 | 13,200.00 | 13,280.00 | 13,060.00 | 13,110.00 | 13,110.00 | -0.38% | 4,200 |
| Feb 25, 2026 | 13,140.00 | 13,250.00 | 13,040.00 | 13,160.00 | 13,160.00 | 0.15% | 2,800 |
| Feb 24, 2026 | 12,840.00 | 13,260.00 | 12,840.00 | 13,140.00 | 13,140.00 | 0.31% | 6,500 |
| Feb 20, 2026 | 13,200.00 | 13,200.00 | 12,910.00 | 13,100.00 | 13,100.00 | 0.15% | 4,900 |
| Feb 19, 2026 | 13,180.00 | 13,180.00 | 12,850.00 | 13,080.00 | 13,080.00 | 0.23% | 2,700 |
| Feb 18, 2026 | 12,950.00 | 13,490.00 | 12,870.00 | 13,050.00 | 13,050.00 | 5.16% | 12,400 |
| Feb 17, 2026 | 12,500.00 | 12,570.00 | 12,300.00 | 12,410.00 | 12,410.00 | -1.04% | 2,500 |
| Feb 16, 2026 | 12,450.00 | 12,820.00 | 12,450.00 | 12,540.00 | 12,540.00 | 0.72% | 1,400 |
| Feb 13, 2026 | 12,550.00 | 12,550.00 | 12,330.00 | 12,450.00 | 12,450.00 | -0.80% | 2,000 |
| Feb 12, 2026 | 12,570.00 | 12,610.00 | 12,470.00 | 12,550.00 | 12,550.00 | -0.95% | 1,200 |
| Feb 10, 2026 | 12,600.00 | 12,740.00 | 12,600.00 | 12,670.00 | 12,670.00 | 0.08% | 300 |
| Feb 9, 2026 | 12,590.00 | 12,820.00 | 12,200.00 | 12,660.00 | 12,660.00 | 1.36% | 6,900 |
| Feb 6, 2026 | 12,580.00 | 12,690.00 | 12,480.00 | 12,490.00 | 12,490.00 | -1.89% | 4,700 |
| Feb 5, 2026 | 12,730.00 | 12,780.00 | 12,600.00 | 12,730.00 | 12,730.00 | - | 4,400 |
| Feb 4, 2026 | 12,700.00 | 12,940.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.47% | 6,200 |
| Feb 3, 2026 | 12,810.00 | 13,100.00 | 12,790.00 | 12,790.00 | 12,790.00 | -0.62% | 1,900 |
| Feb 2, 2026 | 12,580.00 | 13,000.00 | 12,580.00 | 12,870.00 | 12,870.00 | 0.55% | 3,900 |
| Jan 30, 2026 | 12,340.00 | 12,800.00 | 12,340.00 | 12,800.00 | 12,800.00 | 1.27% | 2,900 |
| Jan 29, 2026 | 12,570.00 | 13,030.00 | 12,450.00 | 12,640.00 | 12,640.00 | -1.79% | 3,000 |
| Jan 28, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,870.00 | 12,870.00 | -0.92% | 4,400 |
| Jan 27, 2026 | 13,050.00 | 13,290.00 | 12,840.00 | 12,990.00 | 12,990.00 | -0.61% | 5,800 |
| Jan 26, 2026 | 13,310.00 | 13,400.00 | 13,040.00 | 13,070.00 | 13,070.00 | -2.46% | 3,000 |
| Jan 23, 2026 | 13,480.00 | 13,490.00 | 13,390.00 | 13,400.00 | 13,400.00 | -0.59% | 3,000 |
| Jan 22, 2026 | 13,550.00 | 13,650.00 | 13,460.00 | 13,480.00 | 13,480.00 | -0.44% | 1,300 |
| Jan 21, 2026 | 13,500.00 | 13,640.00 | 13,400.00 | 13,540.00 | 13,540.00 | -0.59% | 1,600 |
| Jan 20, 2026 | 13,630.00 | 13,810.00 | 13,470.00 | 13,620.00 | 13,620.00 | -1.66% | 2,500 |
| Jan 19, 2026 | 13,850.00 | 13,850.00 | 13,690.00 | 13,850.00 | 13,850.00 | 0.36% | 1,200 |
| Jan 16, 2026 | 13,710.00 | 13,800.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.66% | 900 |
| Jan 15, 2026 | 13,590.00 | 13,710.00 | 13,590.00 | 13,710.00 | 13,710.00 | 0.81% | 1,200 |
| Jan 14, 2026 | 13,690.00 | 13,690.00 | 13,470.00 | 13,600.00 | 13,600.00 | 0.37% | 1,300 |