Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 14,110
-170 (-1.19%)
Oct 28, 2025, 3:30 PM JST
Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14,250.00 | 14,280.00 | 14,110.00 | 14,280.00 | - | - | 6,900 |
| Oct 27, 2025 | 14,230.00 | 14,580.00 | 13,960.00 | 14,280.00 | 14,280.00 | 0.85% | 6,700 |
| Oct 24, 2025 | 13,830.00 | 14,160.00 | 13,830.00 | 14,160.00 | 14,160.00 | 1.87% | 1,200 |
| Oct 23, 2025 | 13,900.00 | 13,980.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.22% | 1,400 |
| Oct 22, 2025 | 13,970.00 | 13,980.00 | 13,930.00 | 13,930.00 | 13,930.00 | 0.22% | 1,000 |
| Oct 21, 2025 | 14,000.00 | 14,080.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.43% | 1,600 |
| Oct 20, 2025 | 14,100.00 | 14,100.00 | 13,940.00 | 13,960.00 | 13,960.00 | 1.16% | 800 |
| Oct 17, 2025 | 13,910.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.79% | 3,600 |
| Oct 16, 2025 | 13,750.00 | 14,120.00 | 13,750.00 | 13,910.00 | 13,910.00 | -0.07% | 3,800 |
| Oct 15, 2025 | 14,180.00 | 14,180.00 | 13,860.00 | 13,920.00 | 13,920.00 | -0.22% | 2,800 |
| Oct 14, 2025 | 14,100.00 | 14,100.00 | 13,880.00 | 13,950.00 | 13,950.00 | -1.48% | 3,800 |
| Oct 10, 2025 | 14,450.00 | 14,490.00 | 14,150.00 | 14,160.00 | 14,160.00 | -1.12% | 1,400 |
| Oct 9, 2025 | 14,520.00 | 14,640.00 | 14,300.00 | 14,320.00 | 14,320.00 | -1.78% | 3,200 |
| Oct 8, 2025 | 14,490.00 | 14,580.00 | 14,420.00 | 14,580.00 | 14,580.00 | 1.60% | 1,500 |
| Oct 7, 2025 | 14,480.00 | 14,790.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0.35% | 1,200 |
| Oct 6, 2025 | 14,440.00 | 14,440.00 | 14,140.00 | 14,300.00 | 14,300.00 | 1.56% | 2,000 |
| Oct 3, 2025 | 14,230.00 | 14,300.00 | 14,080.00 | 14,080.00 | 14,080.00 | -0.91% | 3,700 |
| Oct 2, 2025 | 14,510.00 | 14,590.00 | 13,990.00 | 14,210.00 | 14,210.00 | -2.00% | 4,200 |
| Oct 1, 2025 | 14,650.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.36% | 1,000 |
| Sep 30, 2025 | 14,710.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 1.02% | 1,400 |
| Sep 29, 2025 | 14,560.00 | 14,750.00 | 14,560.00 | 14,700.00 | 14,700.00 | 0.82% | 700 |
| Sep 26, 2025 | 14,510.00 | 14,580.00 | 14,500.00 | 14,580.00 | 14,580.00 | -1.42% | 1,100 |
| Sep 25, 2025 | 14,570.00 | 14,800.00 | 14,470.00 | 14,790.00 | 14,790.00 | 1.86% | 5,300 |
| Sep 24, 2025 | 14,500.00 | 14,640.00 | 14,500.00 | 14,520.00 | 14,520.00 | 0.14% | 3,300 |
| Sep 22, 2025 | 14,500.00 | 14,680.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 2,600 |
| Sep 19, 2025 | 14,390.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 0.35% | 3,200 |
| Sep 18, 2025 | 14,350.00 | 14,450.00 | 14,350.00 | 14,450.00 | 14,450.00 | 0.70% | 1,500 |
| 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% | 1,700 |
| 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 |