Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 11,660
+30 (0.26%)
Nov 13, 2026, 3:30 PM JST
Software Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11,630.00 | 11,800.00 | 11,620.00 | 11,660.00 | 11,660.00 | 0.26% | 4,400 |
| Nov 12, 2026 | 11,500.00 | 11,630.00 | 11,380.00 | 11,630.00 | 11,630.00 | 1.66% | 2,800 |
| Nov 11, 2026 | 11,380.00 | 11,580.00 | 11,280.00 | 11,440.00 | 11,440.00 | -2.05% | 5,600 |
| Nov 10, 2026 | 11,440.00 | 11,680.00 | 11,310.00 | 11,680.00 | 11,680.00 | 1.30% | 9,100 |
| Nov 9, 2026 | 11,460.00 | 11,680.00 | 11,320.00 | 11,530.00 | 11,530.00 | 2.04% | 12,500 |
| Nov 6, 2026 | 11,300.00 | 11,930.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.91% | 15,400 |
| Nov 5, 2026 | 11,600.00 | 11,670.00 | 11,460.00 | 11,520.00 | 11,520.00 | -0.69% | 4,100 |
| Nov 4, 2026 | 11,310.00 | 11,600.00 | 11,310.00 | 11,600.00 | 11,600.00 | -0.09% | 500 |
| Nov 2, 2026 | 11,340.00 | 11,610.00 | 11,300.00 | 11,610.00 | 11,610.00 | 0.69% | 8,300 |
| Oct 30, 2026 | 11,160.00 | 11,800.00 | 11,160.00 | 11,530.00 | 11,530.00 | 1.05% | 4,300 |
| Oct 29, 2026 | 11,200.00 | 11,600.00 | 11,150.00 | 11,410.00 | 11,410.00 | -0.13% | 4,400 |
| Oct 28, 2026 | 11,290.00 | 11,970.00 | 11,100.00 | 11,590.00 | 11,425.40 | 4.41% | 15,700 |
| Oct 27, 2026 | 11,120.00 | 11,330.00 | 11,100.00 | 11,100.00 | 10,942.36 | -1.77% | 4,600 |
| Oct 26, 2026 | 11,430.00 | 11,670.00 | 11,230.00 | 11,300.00 | 11,139.52 | -1.14% | 6,800 |
| Oct 23, 2026 | 11,640.00 | 11,640.00 | 11,430.00 | 11,430.00 | 11,267.67 | -2.72% | 1,200 |
| Oct 22, 2026 | 11,700.00 | 11,780.00 | 11,660.00 | 11,750.00 | 11,583.12 | -0.42% | 1,600 |
| Oct 21, 2026 | 11,660.00 | 11,800.00 | 11,660.00 | 11,800.00 | 11,632.41 | 1.64% | 600 |
| Oct 20, 2026 | 11,650.00 | 11,730.00 | 11,600.00 | 11,610.00 | 11,445.11 | -0.85% | 1,000 |
| Oct 19, 2026 | 11,700.00 | 11,980.00 | 11,700.00 | 11,710.00 | 11,543.69 | -2.42% | 2,800 |
| Oct 16, 2026 | 11,690.00 | 12,000.00 | 11,690.00 | 12,000.00 | 11,829.57 | 2.65% | 6,700 |
| Oct 15, 2026 | 11,400.00 | 11,770.00 | 11,260.00 | 11,690.00 | 11,523.98 | 2.45% | 2,900 |
| Oct 14, 2026 | 11,620.00 | 11,700.00 | 11,410.00 | 11,410.00 | 11,247.95 | -1.81% | 4,100 |
| Oct 13, 2026 | 11,640.00 | 11,720.00 | 11,620.00 | 11,620.00 | 11,454.97 | -1.69% | 1,300 |
| Oct 9, 2026 | 11,900.00 | 11,900.00 | 11,690.00 | 11,820.00 | 11,652.13 | -0.25% | 1,100 |
| Oct 8, 2026 | 11,740.00 | 11,850.00 | 11,660.00 | 11,850.00 | 11,681.70 | -0.25% | 1,600 |
| Oct 7, 2026 | 11,780.00 | 11,900.00 | 11,780.00 | 11,880.00 | 11,711.28 | 1.89% | 1,800 |
| Oct 6, 2026 | 11,670.00 | 11,840.00 | 11,610.00 | 11,660.00 | 11,494.40 | 0.09% | 3,000 |
| Oct 5, 2026 | 11,530.00 | 11,650.00 | 11,420.00 | 11,650.00 | 11,484.54 | 1.04% | 800 |
| Oct 2, 2026 | 11,550.00 | 11,620.00 | 11,410.00 | 11,530.00 | 11,366.25 | -0.52% | 3,300 |
| Oct 1, 2026 | 11,570.00 | 11,600.00 | 11,480.00 | 11,590.00 | 11,425.40 | 0.78% | 1,200 |
| Sep 30, 2026 | 11,380.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,336.68 | 0.79% | 4,800 |
| Sep 29, 2026 | 11,780.00 | 11,780.00 | 11,300.00 | 11,410.00 | 11,247.95 | -1.72% | 4,200 |
| Sep 28, 2026 | 11,930.00 | 11,930.00 | 11,610.00 | 11,610.00 | 11,445.11 | -2.68% | 2,100 |
| Sep 25, 2026 | 11,910.00 | 12,090.00 | 11,910.00 | 11,930.00 | 11,760.57 | -0.33% | 3,800 |
| Sep 24, 2026 | 11,880.00 | 12,090.00 | 11,850.00 | 11,970.00 | 11,800.00 | 0.76% | 6,600 |
| Sep 18, 2026 | 11,980.00 | 11,990.00 | 11,820.00 | 11,880.00 | 11,711.28 | -0.17% | 5,100 |
| Sep 17, 2026 | 11,840.00 | 11,950.00 | 11,840.00 | 11,900.00 | 11,730.99 | 0.51% | 2,400 |
| Sep 16, 2026 | 12,080.00 | 12,080.00 | 11,800.00 | 11,840.00 | 11,671.85 | -1.99% | 1,600 |
| Sep 15, 2026 | 11,910.00 | 12,100.00 | 11,910.00 | 12,080.00 | 11,908.44 | 1.43% | 2,400 |
| Sep 14, 2026 | 11,580.00 | 11,920.00 | 11,580.00 | 11,910.00 | 11,740.85 | 2.14% | 3,700 |
| Sep 11, 2026 | 11,510.00 | 11,780.00 | 11,470.00 | 11,660.00 | 11,494.40 | -1.27% | 5,500 |
| Sep 10, 2026 | 11,930.00 | 11,970.00 | 11,680.00 | 11,810.00 | 11,642.27 | -1.01% | 4,300 |
| Sep 9, 2026 | 11,940.00 | 12,090.00 | 11,810.00 | 11,930.00 | 11,760.57 | -0.08% | 2,600 |
| Sep 8, 2026 | 12,100.00 | 12,110.00 | 11,900.00 | 11,940.00 | 11,770.43 | -1.32% | 4,600 |
| Sep 7, 2026 | 12,690.00 | 12,690.00 | 11,880.00 | 12,100.00 | 11,928.15 | -2.34% | 16,800 |
| Sep 4, 2026 | 12,400.00 | 12,550.00 | 12,270.00 | 12,390.00 | 12,214.04 | -1.04% | 6,100 |
| Sep 3, 2026 | 12,480.00 | 12,650.00 | 12,480.00 | 12,520.00 | 12,342.19 | -0.56% | 3,400 |
| Sep 2, 2026 | 12,400.00 | 12,770.00 | 12,400.00 | 12,590.00 | 12,411.19 | 0.08% | 13,600 |
| Sep 1, 2026 | 12,400.00 | 12,750.00 | 12,400.00 | 12,580.00 | 12,401.34 | 1.37% | 7,600 |
| Aug 31, 2026 | 12,530.00 | 12,600.00 | 12,350.00 | 12,410.00 | 12,233.75 | -1.12% | 5,500 |