System Support Holdings Inc. (TYO:4396)
Japan · Delayed Price · Currency is JPY 995.00
-7.00 (-0.70%)
May 28, 2026, 3:30 PM JST
System Support Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,002.00 | 1,002.00 | 985.00 | 990.00 | - | -1.20% | 70,900 |
| May 27, 2026 | 1,006.00 | 1,016.00 | 998.00 | 1,002.00 | 1,002.00 | -1.38% | 111,600 |
| May 26, 2026 | 1,032.00 | 1,033.00 | 1,012.00 | 1,016.00 | 1,016.00 | -2.12% | 78,200 |
| May 25, 2026 | 1,036.00 | 1,040.00 | 1,020.00 | 1,038.00 | 1,038.00 | 0.68% | 74,400 |
| May 22, 2026 | 1,035.00 | 1,044.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.29% | 62,200 |
| May 21, 2026 | 1,046.00 | 1,052.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.48% | 33,600 |
| May 20, 2026 | 1,054.00 | 1,057.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.67% | 95,500 |
| May 19, 2026 | 1,042.00 | 1,074.00 | 1,033.00 | 1,046.00 | 1,046.00 | 1.55% | 97,400 |
| May 18, 2026 | 1,046.00 | 1,054.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.29% | 77,500 |
| May 15, 2026 | 1,045.00 | 1,045.00 | 1,029.00 | 1,033.00 | 1,033.00 | 0.29% | 58,700 |
| May 14, 2026 | 1,065.00 | 1,077.00 | 1,028.00 | 1,030.00 | 1,030.00 | -5.94% | 141,800 |
| May 13, 2026 | 1,073.00 | 1,117.00 | 1,050.00 | 1,095.00 | 1,095.00 | 1.86% | 170,400 |
| May 12, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.01% | 84,100 |
| May 11, 2026 | 1,085.00 | 1,106.00 | 1,081.00 | 1,086.00 | 1,086.00 | 0.56% | 146,500 |
| May 8, 2026 | 1,069.00 | 1,094.00 | 1,066.00 | 1,080.00 | 1,080.00 | 0.84% | 155,000 |
| May 7, 2026 | 1,075.00 | 1,083.00 | 1,059.00 | 1,071.00 | 1,071.00 | -0.09% | 94,200 |
| May 1, 2026 | 1,061.00 | 1,073.00 | 1,051.00 | 1,072.00 | 1,072.00 | 0.19% | 85,400 |
| Apr 30, 2026 | 1,080.00 | 1,082.00 | 1,059.00 | 1,070.00 | 1,070.00 | -2.55% | 109,000 |
| Apr 28, 2026 | 1,079.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.76% | 55,900 |
| Apr 27, 2026 | 1,090.00 | 1,094.00 | 1,078.00 | 1,079.00 | 1,079.00 | -1.55% | 78,800 |
| Apr 24, 2026 | 1,118.00 | 1,118.00 | 1,089.00 | 1,096.00 | 1,096.00 | -2.75% | 74,400 |
| Apr 23, 2026 | 1,158.00 | 1,171.00 | 1,120.00 | 1,127.00 | 1,127.00 | -2.93% | 76,000 |
| Apr 22, 2026 | 1,167.00 | 1,175.00 | 1,153.00 | 1,161.00 | 1,161.00 | -0.51% | 69,800 |
| Apr 21, 2026 | 1,152.00 | 1,171.00 | 1,152.00 | 1,167.00 | 1,167.00 | 1.30% | 57,300 |
| Apr 20, 2026 | 1,167.00 | 1,167.00 | 1,136.00 | 1,152.00 | 1,152.00 | -0.09% | 63,400 |
| Apr 17, 2026 | 1,139.00 | 1,162.00 | 1,139.00 | 1,153.00 | 1,153.00 | 1.05% | 72,100 |
| Apr 16, 2026 | 1,160.00 | 1,169.00 | 1,138.00 | 1,141.00 | 1,141.00 | 1.88% | 89,400 |
| Apr 15, 2026 | 1,087.00 | 1,123.00 | 1,085.00 | 1,120.00 | 1,120.00 | 3.99% | 99,100 |
| Apr 14, 2026 | 1,097.00 | 1,101.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.19% | 50,400 |
| Apr 13, 2026 | 1,090.00 | 1,100.00 | 1,070.00 | 1,079.00 | 1,079.00 | -0.83% | 78,900 |
| Apr 10, 2026 | 1,091.00 | 1,100.00 | 1,080.00 | 1,088.00 | 1,088.00 | -1.00% | 82,200 |
| Apr 9, 2026 | 1,141.00 | 1,144.00 | 1,096.00 | 1,099.00 | 1,099.00 | -4.27% | 103,300 |
| Apr 8, 2026 | 1,134.00 | 1,148.00 | 1,115.00 | 1,148.00 | 1,148.00 | 3.99% | 98,000 |
| Apr 7, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.73% | 48,300 |
| Apr 6, 2026 | 1,090.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,096.00 | 1.20% | 42,400 |
| Apr 3, 2026 | 1,108.00 | 1,108.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.55% | 43,400 |
| Apr 2, 2026 | 1,104.00 | 1,115.00 | 1,092.00 | 1,100.00 | 1,100.00 | -1.08% | 80,600 |
| Apr 1, 2026 | 1,104.00 | 1,117.00 | 1,102.00 | 1,112.00 | 1,112.00 | 2.39% | 77,200 |
| Mar 31, 2026 | 1,036.00 | 1,087.00 | 1,036.00 | 1,086.00 | 1,086.00 | 4.02% | 135,200 |
| Mar 30, 2026 | 1,019.00 | 1,044.00 | 1,003.00 | 1,044.00 | 1,044.00 | -1.14% | 114,600 |
| Mar 27, 2026 | 1,046.00 | 1,060.00 | 1,036.00 | 1,056.00 | 1,056.00 | 0.96% | 86,000 |
| Mar 26, 2026 | 1,077.00 | 1,078.00 | 1,039.00 | 1,046.00 | 1,046.00 | -3.68% | 77,900 |
| Mar 25, 2026 | 1,105.00 | 1,106.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.09% | 94,600 |
| 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 |