Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 13,400
-80 (-0.59%)
At close: Jan 23, 2026
Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 13,520.00 | 13,550.00 | 13,460.00 | 13,550.00 | 13,550.00 | 0.74% | 1,200 |
| Jan 9, 2026 | 13,450.00 | 13,500.00 | 13,420.00 | 13,450.00 | 13,450.00 | -0.22% | 1,600 |
| Jan 8, 2026 | 13,460.00 | 13,570.00 | 13,460.00 | 13,480.00 | 13,480.00 | 0.07% | 800 |
| Jan 7, 2026 | 13,710.00 | 13,710.00 | 13,440.00 | 13,470.00 | 13,470.00 | -0.22% | 700 |
| Jan 6, 2026 | 13,620.00 | 13,620.00 | 13,420.00 | 13,500.00 | 13,500.00 | 0.67% | 1,300 |
| Jan 5, 2026 | 13,790.00 | 13,840.00 | 13,400.00 | 13,410.00 | 13,410.00 | -0.81% | 1,400 |
| Dec 30, 2025 | 13,500.00 | 13,520.00 | 13,320.00 | 13,520.00 | 13,520.00 | 0.45% | 1,400 |
| Dec 29, 2025 | 13,420.00 | 13,550.00 | 13,420.00 | 13,460.00 | 13,460.00 | -0.66% | 500 |
| Dec 26, 2025 | 13,750.00 | 13,750.00 | 13,520.00 | 13,550.00 | 13,550.00 | -2.02% | 1,900 |
| Dec 25, 2025 | 13,750.00 | 13,920.00 | 13,750.00 | 13,830.00 | 13,830.00 | -0.65% | 700 |
| Dec 24, 2025 | 13,770.00 | 14,040.00 | 13,700.00 | 13,920.00 | 13,920.00 | 1.83% | 5,200 |
| Dec 23, 2025 | 13,700.00 | 13,750.00 | 13,600.00 | 13,670.00 | 13,670.00 | -0.29% | 1,500 |
| Dec 22, 2025 | 13,600.00 | 13,720.00 | 13,490.00 | 13,710.00 | 13,710.00 | 0.66% | 2,500 |
| Dec 19, 2025 | 13,590.00 | 13,700.00 | 13,580.00 | 13,620.00 | 13,620.00 | 0.81% | 5,000 |
| Dec 18, 2025 | 13,400.00 | 13,520.00 | 13,350.00 | 13,510.00 | 13,510.00 | 0.82% | 1,400 |
| Dec 17, 2025 | 13,250.00 | 13,640.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1.13% | 3,900 |
| Dec 16, 2025 | 12,850.00 | 13,250.00 | 12,850.00 | 13,250.00 | 13,250.00 | 2.79% | 2,500 |
| Dec 15, 2025 | 12,900.00 | 12,910.00 | 12,770.00 | 12,890.00 | 12,890.00 | -0.08% | 2,900 |
| Dec 12, 2025 | 13,000.00 | 13,110.00 | 12,780.00 | 12,900.00 | 12,900.00 | -0.54% | 4,500 |
| Dec 11, 2025 | 13,160.00 | 13,380.00 | 12,910.00 | 12,970.00 | 12,970.00 | -1.37% | 2,300 |
| Dec 10, 2025 | 13,400.00 | 13,500.00 | 13,080.00 | 13,150.00 | 13,150.00 | -1.87% | 3,000 |
| Dec 9, 2025 | 13,580.00 | 13,580.00 | 13,250.00 | 13,400.00 | 13,400.00 | -2.33% | 4,500 |
| Dec 8, 2025 | 14,090.00 | 14,200.00 | 13,400.00 | 13,720.00 | 13,720.00 | -4.66% | 12,200 |
| 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 |