Skip to main content
logo
System Support Holdings Inc. (TYO:4396)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
+16.00 (0.57%)
At close: Dec 18, 2025

System Support Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252,801.002,834.002,790.002,820.002,820.000.57%15,800
Dec 17, 20252,802.002,821.002,799.002,804.002,804.000.07%22,800
Dec 16, 20252,850.002,857.002,800.002,802.002,802.00-2.98%37,300
Dec 15, 20252,847.002,906.002,826.002,888.002,888.001.33%46,800
Dec 12, 20252,794.002,850.002,767.002,850.002,850.003.11%45,100
Dec 11, 20252,826.002,829.002,742.002,764.002,764.00-2.19%95,900
Dec 10, 20252,801.002,826.002,798.002,826.002,826.000.50%31,200
Dec 9, 20252,840.002,840.002,799.002,812.002,812.00-0.42%22,800
Dec 8, 20252,825.002,833.002,798.002,824.002,824.000.50%37,400
Dec 5, 20252,894.002,894.002,810.002,810.002,810.00-2.90%33,400
Dec 4, 20252,844.002,897.002,843.002,894.002,894.002.19%53,900
Dec 3, 20252,889.002,894.002,823.002,832.002,832.00-1.08%52,000
Dec 2, 20252,877.002,907.002,847.002,863.002,863.00-0.59%27,500
Dec 1, 20252,896.002,917.002,870.002,880.002,880.00-0.14%62,800
Nov 28, 20252,862.002,925.002,862.002,884.002,884.000.80%64,700
Nov 27, 20252,827.002,867.002,827.002,861.002,861.001.20%20,200
Nov 26, 20252,863.002,866.002,813.002,827.002,827.00-0.74%31,300
Nov 25, 20252,865.002,874.002,814.002,848.002,848.00-1.35%34,100
Nov 21, 20252,801.002,887.002,801.002,887.002,887.002.09%37,000
Nov 20, 20252,843.002,854.002,812.002,828.002,828.000.07%24,400
Nov 19, 20252,795.002,865.002,795.002,826.002,826.000.82%53,000
Nov 18, 20252,845.002,845.002,795.002,803.002,803.00-1.30%27,800
Nov 17, 20252,841.002,873.002,811.002,840.002,840.001.39%67,300
Nov 14, 20252,862.002,877.002,778.002,801.002,801.00-2.61%82,700
Nov 13, 20253,100.003,100.002,856.002,876.002,876.00-6.01%156,600
Nov 12, 20252,930.003,180.002,912.003,060.003,060.005.19%155,800
Nov 11, 20252,972.002,997.002,882.002,909.002,909.00-2.94%86,300
Nov 10, 20252,945.003,005.002,945.002,997.002,997.001.77%36,000
Nov 7, 20252,971.002,972.002,939.002,945.002,945.00-0.61%27,800
Nov 6, 20252,954.002,979.002,938.002,963.002,963.00-0.20%23,200
Nov 5, 20252,981.002,981.002,890.002,969.002,969.00-1.03%56,900
Nov 4, 20253,045.003,050.002,961.003,000.003,000.00-1.48%28,200
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