Skip to main content
logo
System Support Holdings Inc. (TYO:4396)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
+75.00 (2.53%)
Oct 31, 2025, 3:30 PM JST

System Support Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,015.003,050.002,984.003,045.003,045.002.53%45,600
Oct 30, 20252,964.003,020.002,964.002,970.002,970.000.78%56,200
Oct 29, 20253,065.003,070.002,902.002,947.002,947.00-3.85%62,100
Oct 28, 20253,155.003,155.003,060.003,065.003,065.00-2.85%40,600
Oct 27, 20253,150.003,210.003,125.003,155.003,155.001.12%50,000
Oct 24, 20253,125.003,125.003,045.003,120.003,120.000.65%34,200
Oct 23, 20253,085.003,120.003,085.003,100.003,100.00-16,600
Oct 22, 20253,075.003,125.003,060.003,100.003,100.000.81%19,500
Oct 21, 20253,160.003,175.003,075.003,075.003,075.00-2.69%29,000
Oct 20, 20253,140.003,170.003,120.003,160.003,160.002.93%39,400
Oct 17, 20253,060.003,115.003,045.003,070.003,070.00-0.32%52,500
Oct 16, 20253,160.003,165.003,075.003,080.003,080.00-3.14%40,500
Oct 15, 20253,160.003,190.003,130.003,180.003,180.000.95%38,000
Oct 14, 20253,280.003,315.003,125.003,150.003,150.00-4.98%73,700
Oct 10, 20253,240.003,325.003,235.003,315.003,315.002.00%64,600
Oct 9, 20253,310.003,315.003,230.003,250.003,250.00-2.69%37,400
Oct 8, 20253,325.003,355.003,325.003,340.003,340.000.75%26,900
Oct 7, 20253,310.003,335.003,285.003,315.003,315.00-0.60%19,500
Oct 6, 20253,355.003,365.003,210.003,335.003,335.001.52%65,700
Oct 3, 20253,270.003,375.003,270.003,285.003,285.000.46%37,900
Oct 2, 20253,305.003,400.003,265.003,270.003,270.00-0.76%41,700
Oct 1, 20253,395.003,400.003,280.003,295.003,295.00-3.09%81,700
Sep 30, 20253,450.003,465.003,360.003,400.003,400.00-0.44%121,600
Sep 29, 20253,450.003,475.003,365.003,415.003,415.003.17%117,500
Sep 26, 20253,250.003,320.003,250.003,310.003,310.001.85%44,600
Sep 25, 20253,260.003,275.003,210.003,250.003,250.000.15%34,100
Sep 24, 20253,225.003,255.003,190.003,245.003,245.001.09%43,700
Sep 22, 20253,195.003,225.003,190.003,210.003,210.001.90%38,400
Sep 19, 20253,150.003,170.003,120.003,150.003,150.00-49,300
Sep 18, 20253,130.003,155.003,065.003,150.003,150.001.61%62,400
Sep 17, 20253,055.003,105.003,045.003,100.003,100.002.14%62,400
Sep 16, 20252,910.003,050.002,910.003,035.003,035.004.30%62,300
Sep 12, 20252,960.002,970.002,897.002,910.002,910.00-1.05%23,800
Sep 11, 20252,949.002,950.002,902.002,941.002,941.001.00%23,800
Sep 10, 20252,948.002,953.002,869.002,912.002,912.00-0.72%29,300
Sep 9, 20252,850.002,939.002,850.002,933.002,933.003.24%49,100
Sep 8, 20252,849.002,887.002,841.002,841.002,841.000.39%23,000
Sep 5, 20252,844.002,864.002,820.002,830.002,830.000.35%30,400
Sep 4, 20252,909.002,922.002,778.002,820.002,820.00-3.66%63,400
Sep 3, 20252,924.002,964.002,917.002,927.002,927.000.10%28,200
Sep 2, 20252,986.002,997.002,920.002,924.002,924.00-0.85%26,500
Sep 1, 20252,973.002,990.002,920.002,949.002,949.00-1.17%42,600
Aug 29, 20252,959.002,992.002,945.002,984.002,984.001.84%32,200
Aug 28, 20252,931.002,960.002,909.002,930.002,930.000.86%52,800
Aug 27, 20252,911.002,946.002,881.002,905.002,905.000.17%45,500
Aug 26, 20252,900.002,928.002,896.002,900.002,900.000.80%31,500
Aug 25, 20252,873.002,903.002,828.002,877.002,877.000.74%46,700
Aug 22, 20252,830.002,870.002,796.002,856.002,856.000.92%29,000
Aug 21, 20252,885.002,888.002,801.002,830.002,830.00-1.08%42,900
Aug 20, 20252,827.002,880.002,818.002,861.002,861.000.74%66,700