Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 10,740
-420 (-3.76%)
Jul 14, 2026, 3:30 PM JST
Software Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 11,370.00 | 11,370.00 | 10,650.00 | 10,650.00 | - | -4.57% | 11,600 |
| 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 |
| Jun 15, 2026 | 10,070.00 | 10,270.00 | 10,070.00 | 10,140.00 | 10,140.00 | 1.10% | 4,700 |
| Jun 12, 2026 | 10,500.00 | 10,500.00 | 10,030.00 | 10,030.00 | 10,030.00 | -3.09% | 4,900 |
| Jun 11, 2026 | 10,140.00 | 10,390.00 | 10,140.00 | 10,350.00 | 10,350.00 | -0.86% | 700 |
| Jun 10, 2026 | 10,270.00 | 10,460.00 | 10,040.00 | 10,440.00 | 10,440.00 | 1.66% | 6,100 |
| Jun 9, 2026 | 10,130.00 | 10,310.00 | 10,000.00 | 10,270.00 | 10,270.00 | 1.58% | 9,700 |
| Jun 8, 2026 | 10,360.00 | 10,680.00 | 10,070.00 | 10,110.00 | 10,110.00 | -12.54% | 16,500 |
| Jun 5, 2026 | 11,120.00 | 11,600.00 | 11,050.00 | 11,560.00 | 11,560.00 | 4.71% | 16,600 |
| Jun 4, 2026 | 10,640.00 | 11,170.00 | 10,640.00 | 11,040.00 | 11,040.00 | 3.76% | 7,500 |
| Jun 3, 2026 | 10,380.00 | 10,800.00 | 10,280.00 | 10,640.00 | 10,640.00 | 2.90% | 9,900 |
| Jun 2, 2026 | 10,570.00 | 10,570.00 | 10,150.00 | 10,340.00 | 10,340.00 | 0.29% | 9,700 |
| Jun 1, 2026 | 10,660.00 | 10,660.00 | 9,920.00 | 10,310.00 | 10,310.00 | -0.87% | 19,400 |
| May 29, 2026 | 10,590.00 | 10,980.00 | 10,380.00 | 10,400.00 | 10,400.00 | -1.14% | 7,400 |
| May 28, 2026 | 11,070.00 | 11,070.00 | 10,520.00 | 10,520.00 | 10,520.00 | -5.05% | 6,400 |
| May 27, 2026 | 10,810.00 | 11,230.00 | 10,640.00 | 11,080.00 | 11,080.00 | 2.97% | 17,100 |
| May 26, 2026 | 11,130.00 | 11,130.00 | 10,720.00 | 10,760.00 | 10,760.00 | -3.06% | 4,900 |
| May 25, 2026 | 11,310.00 | 11,480.00 | 11,060.00 | 11,100.00 | 11,100.00 | -0.98% | 4,100 |
| May 22, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,210.00 | 11,210.00 | -0.80% | 9,800 |
| May 21, 2026 | 11,440.00 | 11,690.00 | 11,020.00 | 11,300.00 | 11,300.00 | 0.62% | 7,800 |
| May 20, 2026 | 11,340.00 | 11,340.00 | 11,110.00 | 11,230.00 | 11,230.00 | - | 1,500 |
| May 19, 2026 | 11,460.00 | 11,470.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.97% | 3,600 |
| May 18, 2026 | 11,230.00 | 11,420.00 | 11,050.00 | 11,340.00 | 11,340.00 | 0.98% | 21,600 |
| May 15, 2026 | 11,480.00 | 11,480.00 | 11,070.00 | 11,230.00 | 11,230.00 | -2.69% | 9,400 |
| May 14, 2026 | 11,540.00 | 11,650.00 | 11,500.00 | 11,540.00 | 11,540.00 | -0.94% | 1,900 |
| May 13, 2026 | 11,470.00 | 11,940.00 | 11,470.00 | 11,650.00 | 11,650.00 | 0.95% | 1,800 |
| May 12, 2026 | 11,430.00 | 11,610.00 | 11,430.00 | 11,540.00 | 11,540.00 | 0.17% | 3,500 |
| May 11, 2026 | 11,290.00 | 11,580.00 | 11,240.00 | 11,520.00 | 11,520.00 | 0.52% | 8,500 |
| May 8, 2026 | 11,470.00 | 11,490.00 | 11,420.00 | 11,460.00 | 11,460.00 | -1.46% | 1,900 |
| May 7, 2026 | 11,470.00 | 11,670.00 | 11,470.00 | 11,630.00 | 11,630.00 | 3.19% | 3,000 |
| May 1, 2026 | 11,290.00 | 11,310.00 | 11,130.00 | 11,270.00 | 11,270.00 | -0.09% | 4,300 |