System Support Holdings Inc. (TYO:4396)
Japan · Delayed Price · Currency is JPY 1,085.00
-2.00 (-0.18%)
Mar 25, 2026, 2:13 PM JST
System Support Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,105.00 | 1,106.00 | 1,092.00 | 1,094.00 | - | 0.64% | 26,100 |
| Mar 24, 2026 | 1,076.00 | 1,088.00 | 1,067.00 | 1,087.00 | 1,087.00 | 3.43% | 78,400 |
| Mar 23, 2026 | 1,073.00 | 1,073.00 | 1,046.00 | 1,051.00 | 1,051.00 | -4.28% | 87,000 |
| Mar 19, 2026 | 1,136.00 | 1,136.00 | 1,092.00 | 1,098.00 | 1,098.00 | -5.18% | 115,300 |
| Mar 18, 2026 | 1,156.00 | 1,163.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.43% | 55,400 |
| Mar 17, 2026 | 1,168.00 | 1,174.00 | 1,144.00 | 1,153.00 | 1,153.00 | -0.60% | 49,400 |
| Mar 16, 2026 | 1,160.00 | 1,173.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.17% | 48,700 |
| Mar 13, 2026 | 1,181.00 | 1,190.00 | 1,162.00 | 1,162.00 | 1,162.00 | -3.17% | 90,700 |
| Mar 12, 2026 | 1,220.00 | 1,231.00 | 1,188.00 | 1,200.00 | 1,200.00 | -2.76% | 86,200 |
| Mar 11, 2026 | 1,255.00 | 1,255.00 | 1,229.00 | 1,234.00 | 1,234.00 | -0.64% | 49,700 |
| Mar 10, 2026 | 1,249.00 | 1,254.00 | 1,229.00 | 1,242.00 | 1,242.00 | 1.55% | 78,700 |
| Mar 9, 2026 | 1,208.00 | 1,225.00 | 1,192.00 | 1,223.00 | 1,223.00 | -1.13% | 129,200 |
| Mar 6, 2026 | 1,228.00 | 1,253.00 | 1,219.00 | 1,237.00 | 1,237.00 | 2.32% | 92,100 |
| Mar 5, 2026 | 1,210.00 | 1,232.00 | 1,204.00 | 1,209.00 | 1,209.00 | 2.28% | 71,800 |
| Mar 4, 2026 | 1,204.00 | 1,229.00 | 1,168.00 | 1,182.00 | 1,182.00 | -2.23% | 116,100 |
| Mar 3, 2026 | 1,241.00 | 1,243.00 | 1,209.00 | 1,209.00 | 1,209.00 | -4.20% | 113,500 |
| Mar 2, 2026 | 1,271.00 | 1,283.00 | 1,253.00 | 1,262.00 | 1,262.00 | -3.00% | 96,400 |
| Feb 27, 2026 | 1,317.00 | 1,322.00 | 1,282.00 | 1,301.00 | 1,301.00 | -0.46% | 127,000 |
| Feb 26, 2026 | 1,238.00 | 1,325.00 | 1,234.00 | 1,307.00 | 1,307.00 | 6.52% | 235,400 |
| Feb 25, 2026 | 1,213.00 | 1,240.00 | 1,207.00 | 1,227.00 | 1,227.00 | 2.25% | 137,900 |
| Feb 24, 2026 | 1,197.00 | 1,217.00 | 1,192.00 | 1,200.00 | 1,200.00 | -0.91% | 162,900 |
| Feb 20, 2026 | 1,223.00 | 1,247.00 | 1,190.00 | 1,211.00 | 1,211.00 | -2.18% | 174,800 |
| Feb 19, 2026 | 1,197.00 | 1,243.00 | 1,188.00 | 1,238.00 | 1,238.00 | 3.51% | 217,800 |
| Feb 18, 2026 | 1,215.00 | 1,219.00 | 1,182.00 | 1,196.00 | 1,196.00 | -1.89% | 217,500 |
| Feb 17, 2026 | 1,228.00 | 1,229.00 | 1,206.00 | 1,219.00 | 1,219.00 | -0.25% | 253,800 |
| Feb 16, 2026 | 1,223.00 | 1,250.00 | 1,211.00 | 1,222.00 | 1,222.00 | -2.00% | 220,400 |
| Feb 13, 2026 | 1,251.00 | 1,257.00 | 1,230.00 | 1,247.00 | 1,247.00 | -4.30% | 214,900 |
| Feb 12, 2026 | 1,399.00 | 1,399.00 | 1,297.00 | 1,303.00 | 1,303.00 | -5.78% | 181,600 |
| Feb 10, 2026 | 1,371.00 | 1,410.00 | 1,366.00 | 1,383.00 | 1,383.00 | 1.24% | 117,500 |
| Feb 9, 2026 | 1,363.00 | 1,367.00 | 1,309.00 | 1,366.00 | 1,366.00 | 2.32% | 107,700 |
| Feb 6, 2026 | 1,350.00 | 1,357.00 | 1,333.00 | 1,335.00 | 1,335.00 | -1.62% | 97,700 |
| Feb 5, 2026 | 1,309.00 | 1,370.00 | 1,298.00 | 1,357.00 | 1,357.00 | 4.95% | 142,300 |
| Feb 4, 2026 | 1,355.00 | 1,357.00 | 1,292.00 | 1,293.00 | 1,293.00 | -4.72% | 297,500 |
| Feb 3, 2026 | 1,344.00 | 1,367.00 | 1,335.00 | 1,357.00 | 1,357.00 | 1.27% | 61,400 |
| Feb 2, 2026 | 1,378.00 | 1,389.00 | 1,331.00 | 1,340.00 | 1,340.00 | -4.01% | 104,100 |
| Jan 30, 2026 | 1,400.00 | 1,404.00 | 1,374.00 | 1,396.00 | 1,396.00 | 1.09% | 80,800 |
| Jan 29, 2026 | 1,426.00 | 1,439.00 | 1,375.00 | 1,381.00 | 1,381.00 | -3.49% | 298,300 |
| Jan 28, 2026 | 1,450.00 | 1,450.00 | 1,428.00 | 1,431.00 | 1,431.00 | -2.25% | 76,600 |
| Jan 27, 2026 | 1,461.00 | 1,467.00 | 1,441.00 | 1,464.00 | 1,464.00 | 1.60% | 52,400 |
| Jan 26, 2026 | 1,450.00 | 1,466.00 | 1,428.00 | 1,441.00 | 1,441.00 | -1.77% | 105,200 |
| Jan 23, 2026 | 1,492.00 | 1,508.00 | 1,462.00 | 1,467.00 | 1,467.00 | -0.95% | 71,900 |
| Jan 22, 2026 | 1,464.00 | 1,483.00 | 1,464.00 | 1,481.00 | 1,481.00 | 0.75% | 46,700 |
| Jan 21, 2026 | 1,470.00 | 1,479.00 | 1,458.00 | 1,470.00 | 1,470.00 | -1.08% | 61,100 |
| Jan 20, 2026 | 1,488.00 | 1,498.00 | 1,475.00 | 1,486.00 | 1,486.00 | -0.73% | 52,300 |
| Jan 19, 2026 | 1,525.00 | 1,525.00 | 1,494.00 | 1,497.00 | 1,497.00 | -1.96% | 63,700 |
| Jan 16, 2026 | 1,539.00 | 1,550.00 | 1,504.00 | 1,527.00 | 1,527.00 | -1.29% | 56,400 |
| Jan 15, 2026 | 1,518.00 | 1,558.00 | 1,517.00 | 1,547.00 | 1,547.00 | 1.31% | 53,600 |
| Jan 14, 2026 | 1,520.00 | 1,553.00 | 1,520.00 | 1,527.00 | 1,527.00 | - | 42,500 |
| Jan 13, 2026 | 1,560.00 | 1,570.00 | 1,511.00 | 1,527.00 | 1,527.00 | -1.23% | 129,700 |
| Jan 9, 2026 | 1,590.00 | 1,599.00 | 1,543.00 | 1,546.00 | 1,546.00 | -2.71% | 83,800 |