System Support Holdings Inc. (TYO:4396)
Japan · Delayed Price · Currency is JPY 960.00
+7.00 (0.73%)
Jun 22, 2026, 9:04 AM JST
System Support Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 955.00 | 955.00 | 939.00 | 943.00 | 943.00 | -1.05% | 99,800 |
| Jun 18, 2026 | 960.00 | 976.00 | 951.00 | 953.00 | 953.00 | -0.63% | 92,200 |
| Jun 17, 2026 | 956.00 | 975.00 | 956.00 | 959.00 | 959.00 | 0.31% | 44,900 |
| Jun 16, 2026 | 978.00 | 981.00 | 953.00 | 956.00 | 956.00 | -2.25% | 106,300 |
| Jun 15, 2026 | 986.00 | 991.00 | 972.00 | 978.00 | 978.00 | 0.72% | 56,000 |
| Jun 12, 2026 | 975.00 | 979.00 | 961.00 | 971.00 | 971.00 | -0.21% | 76,400 |
| Jun 11, 2026 | 964.00 | 982.00 | 955.00 | 973.00 | 973.00 | 0.93% | 113,600 |
| Jun 10, 2026 | 971.00 | 978.00 | 961.00 | 964.00 | 964.00 | 0.31% | 92,900 |
| Jun 9, 2026 | 967.00 | 973.00 | 961.00 | 961.00 | 961.00 | -0.62% | 109,600 |
| Jun 8, 2026 | 970.00 | 979.00 | 960.00 | 967.00 | 967.00 | -2.91% | 125,700 |
| Jun 5, 2026 | 1,018.00 | 1,026.00 | 994.00 | 996.00 | 996.00 | -0.50% | 110,800 |
| Jun 4, 2026 | 1,014.00 | 1,035.00 | 1,001.00 | 1,001.00 | 1,001.00 | -3.38% | 136,500 |
| Jun 3, 2026 | 1,050.00 | 1,054.00 | 1,013.00 | 1,036.00 | 1,036.00 | -3.00% | 94,300 |
| Jun 2, 2026 | 1,084.00 | 1,126.00 | 1,063.00 | 1,068.00 | 1,068.00 | 1.33% | 271,800 |
| Jun 1, 2026 | 1,004.00 | 1,056.00 | 998.00 | 1,054.00 | 1,054.00 | 6.04% | 204,900 |
| May 29, 2026 | 1,000.00 | 1,019.00 | 994.00 | 994.00 | 994.00 | -0.10% | 89,300 |
| May 28, 2026 | 1,002.00 | 1,002.00 | 985.00 | 995.00 | 995.00 | -0.70% | 91,500 |
| 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 |