Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 11,540
-110 (-0.94%)
May 14, 2026, 3:30 PM JST
Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 11,540.00 | 11,650.00 | 11,500.00 | 11,500.00 | - | -1.29% | 1,700 |
| 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 |
| Apr 30, 2026 | 11,460.00 | 11,490.00 | 11,260.00 | 11,280.00 | 11,280.00 | -0.79% | 3,500 |
| Apr 28, 2026 | 11,420.00 | 11,490.00 | 11,370.00 | 11,370.00 | 11,370.00 | -0.70% | 1,600 |
| Apr 27, 2026 | 11,930.00 | 11,930.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.64% | 2,400 |
| Apr 24, 2026 | 11,970.00 | 11,970.00 | 11,760.00 | 11,760.00 | 11,760.00 | -1.51% | 600 |
| Apr 22, 2026 | 11,940.00 | 12,000.00 | 11,890.00 | 11,940.00 | 11,940.00 | - | 1,400 |
| Apr 21, 2026 | 11,690.00 | 12,010.00 | 11,690.00 | 11,940.00 | 11,940.00 | 3.83% | 4,500 |
| Apr 20, 2026 | 11,500.00 | 11,570.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.09% | 400 |
| Apr 17, 2026 | 11,460.00 | 11,490.00 | 11,450.00 | 11,490.00 | 11,490.00 | 0.26% | 1,000 |
| Apr 16, 2026 | 11,450.00 | 11,510.00 | 11,450.00 | 11,460.00 | 11,460.00 | -0.26% | 900 |
| Apr 15, 2026 | 11,520.00 | 11,580.00 | 11,460.00 | 11,490.00 | 11,490.00 | -0.26% | 1,100 |
| Apr 14, 2026 | 11,490.00 | 11,630.00 | 11,480.00 | 11,520.00 | 11,520.00 | 0.96% | 2,500 |
| Apr 13, 2026 | 11,530.00 | 11,530.00 | 11,400.00 | 11,410.00 | 11,410.00 | 0.09% | 2,000 |
| Apr 10, 2026 | 11,420.00 | 11,510.00 | 11,360.00 | 11,400.00 | 11,400.00 | -0.18% | 3,400 |
| Apr 9, 2026 | 11,700.00 | 11,700.00 | 11,420.00 | 11,420.00 | 11,420.00 | -2.23% | 2,700 |
| Apr 8, 2026 | 11,680.00 | 11,700.00 | 11,600.00 | 11,680.00 | 11,680.00 | 0.78% | 2,400 |
| Apr 7, 2026 | 11,660.00 | 11,810.00 | 11,510.00 | 11,590.00 | 11,590.00 | 0.17% | 5,800 |
| Apr 6, 2026 | 11,580.00 | 11,640.00 | 11,480.00 | 11,570.00 | 11,570.00 | -0.77% | 2,300 |
| Apr 3, 2026 | 11,470.00 | 11,660.00 | 11,440.00 | 11,660.00 | 11,660.00 | 2.28% | 1,500 |
| Apr 2, 2026 | 11,670.00 | 11,670.00 | 11,320.00 | 11,400.00 | 11,400.00 | -1.64% | 2,200 |
| Apr 1, 2026 | 11,540.00 | 11,830.00 | 11,400.00 | 11,590.00 | 11,590.00 | 1.58% | 9,800 |
| Mar 31, 2026 | 11,400.00 | 11,450.00 | 11,280.00 | 11,410.00 | 11,410.00 | -0.52% | 3,900 |
| Mar 30, 2026 | 11,430.00 | 11,540.00 | 11,410.00 | 11,470.00 | 11,470.00 | -1.46% | 4,200 |
| Mar 27, 2026 | 11,820.00 | 11,840.00 | 11,630.00 | 11,640.00 | 11,640.00 | -3.40% | 4,900 |
| Mar 26, 2026 | 12,140.00 | 12,230.00 | 11,830.00 | 12,050.00 | 12,050.00 | -0.41% | 3,100 |
| Mar 25, 2026 | 11,860.00 | 12,110.00 | 11,860.00 | 12,100.00 | 12,100.00 | 2.02% | 1,200 |
| Mar 24, 2026 | 11,510.00 | 12,060.00 | 11,510.00 | 11,860.00 | 11,860.00 | 4.04% | 2,800 |
| Mar 23, 2026 | 11,400.00 | 11,750.00 | 11,300.00 | 11,400.00 | 11,400.00 | -3.14% | 7,300 |
| Mar 19, 2026 | 11,620.00 | 11,790.00 | 11,500.00 | 11,770.00 | 11,770.00 | -0.25% | 4,000 |
| Mar 18, 2026 | 11,590.00 | 11,940.00 | 11,590.00 | 11,800.00 | 11,800.00 | 1.90% | 2,900 |
| Mar 17, 2026 | 11,710.00 | 11,780.00 | 11,550.00 | 11,580.00 | 11,580.00 | -1.03% | 3,700 |
| Mar 16, 2026 | 11,910.00 | 11,910.00 | 11,460.00 | 11,700.00 | 11,700.00 | 0.52% | 4,200 |
| Mar 13, 2026 | 11,460.00 | 11,890.00 | 11,340.00 | 11,640.00 | 11,640.00 | -1.02% | 7,000 |
| Mar 12, 2026 | 12,070.00 | 12,070.00 | 11,550.00 | 11,760.00 | 11,760.00 | -2.57% | 8,000 |
| Mar 11, 2026 | 12,130.00 | 12,250.00 | 11,900.00 | 12,070.00 | 12,070.00 | -0.08% | 7,200 |
| Mar 10, 2026 | 12,000.00 | 12,180.00 | 11,700.00 | 12,080.00 | 12,080.00 | 3.25% | 10,300 |
| Mar 9, 2026 | 11,300.00 | 12,000.00 | 10,950.00 | 11,700.00 | 11,700.00 | -8.59% | 22,400 |
| Mar 6, 2026 | 12,780.00 | 13,100.00 | 12,760.00 | 12,800.00 | 12,800.00 | -0.78% | 5,300 |
| Mar 5, 2026 | 13,150.00 | 13,150.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2.79% | 9,700 |
| Mar 4, 2026 | 12,700.00 | 12,920.00 | 12,450.00 | 12,550.00 | 12,550.00 | -3.46% | 7,900 |
| Mar 3, 2026 | 13,050.00 | 13,050.00 | 12,740.00 | 13,000.00 | 13,000.00 | -0.38% | 2,300 |
| Mar 2, 2026 | 13,040.00 | 13,050.00 | 12,980.00 | 13,050.00 | 13,050.00 | - | 1,000 |
| Feb 27, 2026 | 13,110.00 | 13,110.00 | 12,990.00 | 13,050.00 | 13,050.00 | -0.46% | 1,600 |
| Feb 26, 2026 | 13,200.00 | 13,280.00 | 13,060.00 | 13,110.00 | 13,110.00 | -0.38% | 4,200 |