Software Service, Inc. (TYO:3733)
Japan · Delayed Price · Currency is JPY 11,300
-130 (-1.14%)
Oct 26, 2026, 3:30 PM JST
Software Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 11,490.00 | 11,670.00 | 11,230.00 | 11,300.00 | 11,300.00 | -1.14% | 6,800 |
| Oct 23, 2026 | 11,640.00 | 11,640.00 | 11,430.00 | 11,430.00 | 11,430.00 | -2.72% | 1,200 |
| Oct 22, 2026 | 11,700.00 | 11,780.00 | 11,660.00 | 11,750.00 | 11,750.00 | -0.42% | 1,600 |
| Oct 21, 2026 | 11,660.00 | 11,800.00 | 11,660.00 | 11,800.00 | 11,800.00 | 1.64% | 600 |
| Oct 20, 2026 | 11,650.00 | 11,730.00 | 11,600.00 | 11,610.00 | 11,610.00 | -0.85% | 1,000 |
| Oct 19, 2026 | 11,700.00 | 11,980.00 | 11,700.00 | 11,710.00 | 11,710.00 | -2.42% | 2,800 |
| Oct 16, 2026 | 11,690.00 | 12,000.00 | 11,690.00 | 12,000.00 | 12,000.00 | 2.65% | 6,700 |
| Oct 15, 2026 | 11,400.00 | 11,770.00 | 11,260.00 | 11,690.00 | 11,690.00 | 2.45% | 2,900 |
| Oct 14, 2026 | 11,620.00 | 11,700.00 | 11,410.00 | 11,410.00 | 11,410.00 | -1.81% | 4,100 |
| Oct 13, 2026 | 11,640.00 | 11,720.00 | 11,620.00 | 11,620.00 | 11,620.00 | -1.69% | 1,300 |
| Oct 9, 2026 | 11,900.00 | 11,900.00 | 11,690.00 | 11,820.00 | 11,820.00 | -0.25% | 1,100 |
| Oct 8, 2026 | 11,740.00 | 11,850.00 | 11,660.00 | 11,850.00 | 11,850.00 | -0.25% | 1,600 |
| Oct 7, 2026 | 11,780.00 | 11,900.00 | 11,780.00 | 11,880.00 | 11,880.00 | 1.89% | 1,800 |
| Oct 6, 2026 | 11,670.00 | 11,840.00 | 11,610.00 | 11,660.00 | 11,660.00 | 0.09% | 3,000 |
| Oct 5, 2026 | 11,530.00 | 11,650.00 | 11,420.00 | 11,650.00 | 11,650.00 | 1.04% | 800 |
| Oct 2, 2026 | 11,550.00 | 11,620.00 | 11,410.00 | 11,530.00 | 11,530.00 | -0.52% | 3,300 |
| Oct 1, 2026 | 11,570.00 | 11,600.00 | 11,480.00 | 11,590.00 | 11,590.00 | 0.78% | 1,200 |
| Sep 30, 2026 | 11,380.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.79% | 4,800 |
| Sep 29, 2026 | 11,780.00 | 11,780.00 | 11,300.00 | 11,410.00 | 11,410.00 | -1.72% | 4,200 |
| Sep 28, 2026 | 11,930.00 | 11,930.00 | 11,610.00 | 11,610.00 | 11,610.00 | -2.68% | 2,100 |
| Sep 25, 2026 | 11,910.00 | 12,090.00 | 11,910.00 | 11,930.00 | 11,930.00 | -0.33% | 3,800 |
| Sep 24, 2026 | 11,880.00 | 12,090.00 | 11,850.00 | 11,970.00 | 11,970.00 | 0.76% | 6,600 |
| Sep 18, 2026 | 11,980.00 | 11,990.00 | 11,820.00 | 11,880.00 | 11,880.00 | -0.17% | 5,100 |
| Sep 17, 2026 | 11,840.00 | 11,950.00 | 11,840.00 | 11,900.00 | 11,900.00 | 0.51% | 2,400 |
| Sep 16, 2026 | 12,080.00 | 12,080.00 | 11,800.00 | 11,840.00 | 11,840.00 | -1.99% | 1,600 |
| Sep 15, 2026 | 11,910.00 | 12,100.00 | 11,910.00 | 12,080.00 | 12,080.00 | 1.43% | 2,400 |
| Sep 14, 2026 | 11,580.00 | 11,920.00 | 11,580.00 | 11,910.00 | 11,910.00 | 2.14% | 3,700 |
| Sep 11, 2026 | 11,510.00 | 11,780.00 | 11,470.00 | 11,660.00 | 11,660.00 | -1.27% | 5,500 |
| Sep 10, 2026 | 11,930.00 | 11,970.00 | 11,680.00 | 11,810.00 | 11,810.00 | -1.01% | 4,300 |
| Sep 9, 2026 | 11,940.00 | 12,090.00 | 11,810.00 | 11,930.00 | 11,930.00 | -0.08% | 2,600 |
| Sep 8, 2026 | 12,100.00 | 12,110.00 | 11,900.00 | 11,940.00 | 11,940.00 | -1.32% | 4,600 |
| Sep 7, 2026 | 12,690.00 | 12,690.00 | 11,880.00 | 12,100.00 | 12,100.00 | -2.34% | 16,800 |
| Sep 4, 2026 | 12,400.00 | 12,550.00 | 12,270.00 | 12,390.00 | 12,390.00 | -1.04% | 6,100 |
| Sep 3, 2026 | 12,480.00 | 12,650.00 | 12,480.00 | 12,520.00 | 12,520.00 | -0.56% | 3,400 |
| Sep 2, 2026 | 12,400.00 | 12,770.00 | 12,400.00 | 12,590.00 | 12,590.00 | 0.08% | 13,600 |
| Sep 1, 2026 | 12,400.00 | 12,750.00 | 12,400.00 | 12,580.00 | 12,580.00 | 1.37% | 7,600 |
| Aug 31, 2026 | 12,530.00 | 12,600.00 | 12,350.00 | 12,410.00 | 12,410.00 | -1.12% | 5,500 |
| Aug 28, 2026 | 12,310.00 | 12,560.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.62% | 8,300 |
| Aug 27, 2026 | 12,560.00 | 12,700.00 | 12,320.00 | 12,350.00 | 12,350.00 | -1.67% | 4,300 |
| Aug 26, 2026 | 12,410.00 | 12,810.00 | 12,410.00 | 12,560.00 | 12,560.00 | 1.21% | 5,800 |
| 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 |