System Support Holdings Inc. (TYO:4396)
Japan · Delayed Price · Currency is JPY 1,467.00
-16.00 (-1.08%)
Nov 5, 2026, 9:04 AM JST
System Support Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,493.00 | 1,529.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 4,400 |
| Nov 4, 2026 | 1,480.00 | 1,490.00 | 1,457.00 | 1,467.00 | 1,467.00 | -1.08% | 77,000 |
| Nov 2, 2026 | 1,513.00 | 1,519.00 | 1,468.00 | 1,483.00 | 1,483.00 | -1.59% | 43,100 |
| Oct 30, 2026 | 1,530.00 | 1,546.00 | 1,489.00 | 1,507.00 | 1,507.00 | -0.79% | 78,100 |
| Oct 29, 2026 | 1,515.00 | 1,519.00 | 1,468.00 | 1,519.00 | 1,519.00 | -0.46% | 226,300 |
| Oct 28, 2026 | 1,541.00 | 1,589.00 | 1,520.00 | 1,526.00 | 1,526.00 | -1.74% | 104,600 |
| Oct 27, 2026 | 1,524.00 | 1,555.00 | 1,502.00 | 1,553.00 | 1,553.00 | 1.64% | 82,400 |
| Oct 26, 2026 | 1,545.00 | 1,548.00 | 1,521.00 | 1,528.00 | 1,528.00 | -0.33% | 83,500 |
| Oct 23, 2026 | 1,570.00 | 1,588.00 | 1,500.00 | 1,533.00 | 1,533.00 | -2.23% | 108,700 |
| Oct 22, 2026 | 1,521.00 | 1,588.00 | 1,520.00 | 1,568.00 | 1,568.00 | 4.26% | 140,600 |
| Oct 21, 2026 | 1,501.00 | 1,510.00 | 1,470.00 | 1,504.00 | 1,504.00 | -0.46% | 90,400 |
| Oct 20, 2026 | 1,518.00 | 1,527.00 | 1,498.00 | 1,511.00 | 1,511.00 | -0.59% | 70,900 |
| Oct 19, 2026 | 1,485.00 | 1,527.00 | 1,471.00 | 1,520.00 | 1,520.00 | 1.95% | 105,100 |
| Oct 16, 2026 | 1,429.00 | 1,503.00 | 1,429.00 | 1,491.00 | 1,491.00 | 5.30% | 121,400 |
| Oct 15, 2026 | 1,410.00 | 1,424.00 | 1,402.00 | 1,416.00 | 1,416.00 | -1.32% | 52,200 |
| Oct 14, 2026 | 1,424.00 | 1,439.00 | 1,414.00 | 1,435.00 | 1,435.00 | 0.77% | 33,200 |
| Oct 13, 2026 | 1,430.00 | 1,435.00 | 1,414.00 | 1,424.00 | 1,424.00 | 0.92% | 60,700 |
| Oct 9, 2026 | 1,361.00 | 1,422.00 | 1,361.00 | 1,411.00 | 1,411.00 | 2.69% | 69,500 |
| Oct 8, 2026 | 1,355.00 | 1,375.00 | 1,349.00 | 1,374.00 | 1,374.00 | 0.59% | 44,600 |
| Oct 7, 2026 | 1,355.00 | 1,375.00 | 1,349.00 | 1,366.00 | 1,366.00 | 0.66% | 37,600 |
| Oct 6, 2026 | 1,320.00 | 1,368.00 | 1,320.00 | 1,357.00 | 1,357.00 | 2.88% | 59,900 |
| Oct 5, 2026 | 1,321.00 | 1,332.00 | 1,300.00 | 1,319.00 | 1,319.00 | -0.08% | 76,400 |
| Oct 2, 2026 | 1,315.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.83% | 62,400 |
| Oct 1, 2026 | 1,315.00 | 1,339.00 | 1,312.00 | 1,331.00 | 1,331.00 | 0.60% | 61,200 |
| Sep 30, 2026 | 1,332.00 | 1,335.00 | 1,307.00 | 1,323.00 | 1,323.00 | -0.68% | 54,700 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,326.00 | 1,332.00 | 1,332.00 | -1.48% | 43,000 |
| Sep 28, 2026 | 1,358.00 | 1,370.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.07% | 51,500 |
| Sep 25, 2026 | 1,370.00 | 1,379.00 | 1,351.00 | 1,353.00 | 1,353.00 | -1.74% | 77,000 |
| Sep 24, 2026 | 1,380.00 | 1,401.00 | 1,371.00 | 1,377.00 | 1,377.00 | -1.15% | 66,500 |
| Sep 18, 2026 | 1,374.00 | 1,407.00 | 1,374.00 | 1,393.00 | 1,393.00 | 0.94% | 54,700 |
| Sep 17, 2026 | 1,355.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1.02% | 57,800 |
| Sep 16, 2026 | 1,365.00 | 1,381.00 | 1,355.00 | 1,366.00 | 1,366.00 | 0.07% | 56,300 |
| Sep 15, 2026 | 1,351.00 | 1,374.00 | 1,341.00 | 1,365.00 | 1,365.00 | 0.96% | 83,500 |
| Sep 14, 2026 | 1,315.00 | 1,358.00 | 1,301.00 | 1,352.00 | 1,352.00 | 2.97% | 73,000 |
| Sep 11, 2026 | 1,288.00 | 1,334.00 | 1,283.00 | 1,313.00 | 1,313.00 | 0.08% | 107,800 |
| Sep 10, 2026 | 1,305.00 | 1,322.00 | 1,295.00 | 1,312.00 | 1,312.00 | -1.28% | 63,200 |
| Sep 9, 2026 | 1,323.00 | 1,338.00 | 1,311.00 | 1,329.00 | 1,329.00 | -0.23% | 60,500 |
| Sep 8, 2026 | 1,331.00 | 1,359.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.19% | 62,500 |
| Sep 7, 2026 | 1,370.00 | 1,373.00 | 1,345.00 | 1,348.00 | 1,348.00 | -2.88% | 74,100 |
| Sep 4, 2026 | 1,377.00 | 1,414.00 | 1,373.00 | 1,388.00 | 1,388.00 | 1.83% | 88,400 |
| Sep 3, 2026 | 1,410.00 | 1,411.00 | 1,361.00 | 1,363.00 | 1,363.00 | -3.20% | 72,800 |
| Sep 2, 2026 | 1,406.00 | 1,431.00 | 1,371.00 | 1,408.00 | 1,408.00 | -1.68% | 174,600 |
| Sep 1, 2026 | 1,436.00 | 1,455.00 | 1,407.00 | 1,432.00 | 1,432.00 | -0.28% | 114,700 |
| Aug 31, 2026 | 1,400.00 | 1,454.00 | 1,398.00 | 1,436.00 | 1,436.00 | 1.70% | 122,300 |
| Aug 28, 2026 | 1,352.00 | 1,422.00 | 1,350.00 | 1,412.00 | 1,412.00 | 4.98% | 146,000 |
| Aug 27, 2026 | 1,328.00 | 1,380.00 | 1,323.00 | 1,345.00 | 1,345.00 | 0.67% | 58,000 |
| Aug 26, 2026 | 1,368.00 | 1,375.00 | 1,334.00 | 1,336.00 | 1,336.00 | -2.34% | 69,300 |
| Aug 25, 2026 | 1,396.00 | 1,401.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.58% | 60,700 |
| Aug 24, 2026 | 1,406.00 | 1,423.00 | 1,375.00 | 1,376.00 | 1,376.00 | -1.29% | 82,000 |
| Aug 21, 2026 | 1,400.00 | 1,409.00 | 1,380.00 | 1,394.00 | 1,394.00 | -1.41% | 119,200 |