Skip to main content
logo
System Support Holdings Inc. (TYO:4396)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
+10.00 (0.32%)
Sep 19, 2025, 11:30 AM JST

System Support Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,150.003,165.003,130.003,145.00--0.16%14,000
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%62,300
Sep 16, 20252,910.003,050.002,910.003,035.003,035.004.30%54,100
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%16,900
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
Aug 19, 20252,801.002,868.002,779.002,840.002,840.004.03%117,900
Aug 18, 20252,733.002,771.002,706.002,730.002,730.000.48%42,300
Aug 15, 20252,758.002,771.002,700.002,717.002,717.00-1.74%62,000
Aug 14, 20252,790.002,810.002,753.002,765.002,765.00-1.36%31,100
Aug 13, 20252,834.002,848.002,791.002,803.002,803.00-1.48%47,700
Aug 12, 20252,858.002,902.002,834.002,845.002,845.00-2.17%80,400
Aug 8, 20253,025.003,030.002,901.002,908.002,908.00-3.87%73,000
Aug 7, 20252,811.003,085.002,792.003,025.003,025.008.50%240,600
Aug 6, 20252,920.002,975.002,685.002,788.002,788.00-1.13%406,600
Aug 5, 20252,764.002,829.002,756.002,820.002,820.002.36%55,100
Aug 4, 20252,707.002,756.002,687.002,755.002,755.00-0.36%35,200
Aug 1, 20252,686.002,766.002,686.002,765.002,765.002.64%31,000
Jul 31, 20252,666.002,698.002,658.002,694.002,694.001.05%26,400
Jul 30, 20252,665.002,688.002,659.002,666.002,666.001.18%22,000
Jul 29, 20252,615.002,652.002,573.002,635.002,635.000.23%30,900
Jul 28, 20252,628.002,649.002,610.002,629.002,629.000.73%27,000
Jul 25, 20252,564.002,623.002,540.002,610.002,610.002.51%39,100
Jul 24, 20252,566.002,570.002,531.002,546.002,546.000.24%15,200
Jul 23, 20252,565.002,578.002,511.002,540.002,540.00-0.78%38,600
Jul 22, 20252,530.002,581.002,530.002,560.002,560.001.39%18,400
Jul 18, 20252,564.002,570.002,521.002,525.002,525.00-1.52%22,100
Jul 17, 20252,520.002,577.002,511.002,564.002,564.001.06%25,900
Jul 16, 20252,510.002,579.002,502.002,537.002,537.00-33,100
Jul 15, 20252,587.002,600.002,527.002,537.002,537.00-2.01%30,000
Jul 14, 20252,549.002,592.002,549.002,589.002,589.000.98%18,000
Jul 11, 20252,610.002,610.002,556.002,564.002,564.00-0.93%25,000
Jul 10, 20252,617.002,617.002,565.002,588.002,588.00-0.65%29,000
Jul 9, 20252,630.002,642.002,555.002,605.002,605.00-0.69%23,600