Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 12,560
+150 (1.21%)
Aug 26, 2026, 3:30 PM JST
Software Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12,410.00 | 12,810.00 | 12,410.00 | 12,680.00 | - | 2.18% | 1,900 |
| Aug 25, 2026 | 12,340.00 | 12,590.00 | 12,080.00 | 12,410.00 | 12,410.00 | -1.82% | 3,800 |
| Aug 24, 2026 | 12,560.00 | 12,730.00 | 12,280.00 | 12,640.00 | 12,640.00 | 0.88% | 5,800 |
| Aug 21, 2026 | 12,540.00 | 12,800.00 | 12,380.00 | 12,530.00 | 12,530.00 | -1.03% | 9,900 |
| Aug 20, 2026 | 12,160.00 | 12,730.00 | 12,160.00 | 12,660.00 | 12,660.00 | 4.28% | 11,700 |
| Aug 19, 2026 | 11,900.00 | 12,160.00 | 11,880.00 | 12,140.00 | 12,140.00 | 2.71% | 11,200 |
| Aug 18, 2026 | 11,950.00 | 12,060.00 | 11,810.00 | 11,820.00 | 11,820.00 | -1.01% | 15,900 |
| Aug 17, 2026 | 12,120.00 | 12,130.00 | 11,940.00 | 11,940.00 | 11,940.00 | 0.93% | 6,300 |
| Aug 14, 2026 | 11,740.00 | 12,070.00 | 11,690.00 | 11,830.00 | 11,830.00 | 0.68% | 9,100 |
| Aug 13, 2026 | 11,740.00 | 12,090.00 | 11,740.00 | 11,750.00 | 11,750.00 | 0.09% | 8,600 |
| Aug 12, 2026 | 11,500.00 | 11,870.00 | 11,500.00 | 11,740.00 | 11,740.00 | 2.09% | 12,400 |
| Aug 10, 2026 | 11,340.00 | 11,590.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.32% | 13,800 |
| Aug 7, 2026 | 11,350.00 | 11,440.00 | 11,120.00 | 11,350.00 | 11,350.00 | 1.98% | 9,600 |
| Aug 6, 2026 | 11,180.00 | 11,270.00 | 11,090.00 | 11,130.00 | 11,130.00 | 1.00% | 6,800 |
| Aug 5, 2026 | 10,850.00 | 11,040.00 | 10,790.00 | 11,020.00 | 11,020.00 | 1.57% | 8,900 |
| Aug 4, 2026 | 10,980.00 | 10,980.00 | 10,680.00 | 10,850.00 | 10,850.00 | 1.12% | 10,100 |
| Aug 3, 2026 | 10,730.00 | 11,040.00 | 10,500.00 | 10,730.00 | 10,730.00 | -2.63% | 19,400 |
| Jul 31, 2026 | 11,630.00 | 11,630.00 | 11,000.00 | 11,020.00 | 11,020.00 | -3.25% | 17,400 |
| Jul 30, 2026 | 11,320.00 | 11,640.00 | 11,320.00 | 11,390.00 | 11,390.00 | 0.53% | 12,900 |
| Jul 29, 2026 | 11,230.00 | 11,570.00 | 11,070.00 | 11,330.00 | 11,330.00 | 3.66% | 16,900 |
| Jul 28, 2026 | 10,800.00 | 11,270.00 | 10,800.00 | 10,930.00 | 10,930.00 | 1.58% | 21,700 |
| Jul 27, 2026 | 10,250.00 | 10,760.00 | 10,180.00 | 10,760.00 | 10,760.00 | 5.70% | 9,900 |
| Jul 24, 2026 | 10,100.00 | 10,200.00 | 9,930.00 | 10,180.00 | 10,180.00 | 0.79% | 19,200 |
| Jul 23, 2026 | 10,240.00 | 10,290.00 | 10,060.00 | 10,100.00 | 10,100.00 | -2.98% | 14,700 |
| Jul 22, 2026 | 10,770.00 | 10,800.00 | 10,160.00 | 10,410.00 | 10,410.00 | -0.95% | 22,200 |
| Jul 21, 2026 | 10,560.00 | 10,620.00 | 10,060.00 | 10,510.00 | 10,510.00 | 2.14% | 47,100 |
| Jul 17, 2026 | 10,430.00 | 10,480.00 | 10,060.00 | 10,290.00 | 10,290.00 | -0.39% | 26,800 |
| Jul 16, 2026 | 10,500.00 | 10,500.00 | 10,210.00 | 10,330.00 | 10,330.00 | -1.62% | 13,100 |
| Jul 15, 2026 | 10,800.00 | 10,840.00 | 10,320.00 | 10,500.00 | 10,500.00 | -2.23% | 14,800 |
| Jul 14, 2026 | 11,370.00 | 11,370.00 | 10,570.00 | 10,740.00 | 10,740.00 | -3.76% | 16,200 |
| Jul 13, 2026 | 11,130.00 | 11,440.00 | 10,970.00 | 11,160.00 | 11,160.00 | 0.27% | 18,800 |
| Jul 10, 2026 | 11,670.00 | 11,670.00 | 10,880.00 | 11,130.00 | 11,130.00 | -3.22% | 23,100 |
| Jul 9, 2026 | 11,550.00 | 11,600.00 | 11,190.00 | 11,500.00 | 11,500.00 | -0.35% | 21,200 |
| Jul 8, 2026 | 11,680.00 | 11,680.00 | 11,500.00 | 11,540.00 | 11,540.00 | 0.26% | 10,200 |
| Jul 7, 2026 | 11,750.00 | 11,750.00 | 11,400.00 | 11,510.00 | 11,510.00 | -0.09% | 11,600 |
| Jul 6, 2026 | 11,500.00 | 11,630.00 | 11,500.00 | 11,520.00 | 11,520.00 | -1.71% | 5,400 |
| Jul 3, 2026 | 11,390.00 | 11,740.00 | 11,380.00 | 11,720.00 | 11,720.00 | 4.55% | 16,500 |
| Jul 2, 2026 | 10,970.00 | 11,410.00 | 10,970.00 | 11,210.00 | 11,210.00 | 2.19% | 7,500 |
| Jul 1, 2026 | 10,800.00 | 11,130.00 | 10,610.00 | 10,970.00 | 10,970.00 | 2.91% | 10,400 |
| Jun 30, 2026 | 11,010.00 | 11,370.00 | 10,640.00 | 10,660.00 | 10,660.00 | -2.65% | 19,400 |
| Jun 29, 2026 | 10,830.00 | 11,140.00 | 10,750.00 | 10,950.00 | 10,950.00 | 3.40% | 13,000 |
| Jun 26, 2026 | 10,010.00 | 10,800.00 | 10,010.00 | 10,590.00 | 10,590.00 | 3.32% | 10,200 |
| Jun 25, 2026 | 10,080.00 | 10,330.00 | 10,080.00 | 10,250.00 | 10,250.00 | 3.02% | 4,000 |
| Jun 24, 2026 | 9,920.00 | 10,270.00 | 9,910.00 | 9,950.00 | 9,950.00 | 0.20% | 7,200 |
| Jun 23, 2026 | 9,860.00 | 9,990.00 | 9,780.00 | 9,930.00 | 9,930.00 | 2.16% | 3,600 |
| Jun 22, 2026 | 9,870.00 | 10,000.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | 5,700 |
| Jun 19, 2026 | 10,030.00 | 10,050.00 | 9,720.00 | 9,720.00 | 9,720.00 | -3.28% | 7,600 |
| Jun 18, 2026 | 10,140.00 | 10,150.00 | 10,030.00 | 10,050.00 | 10,050.00 | 0.40% | 3,700 |
| Jun 17, 2026 | 10,130.00 | 10,240.00 | 10,010.00 | 10,010.00 | 10,010.00 | -2.25% | 3,300 |
| Jun 16, 2026 | 10,160.00 | 10,430.00 | 10,130.00 | 10,240.00 | 10,240.00 | 0.99% | 3,700 |