System Support Holdings Inc. (TYO:4396)
Japan · Delayed Price · Currency is JPY 1,375.00
-33.00 (-2.34%)
Sep 3, 2026, 1:35 PM JST
System Support Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,410.00 | 1,411.00 | 1,382.00 | 1,389.00 | - | -1.35% | 17,400 |
| 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 |
| Aug 20, 2026 | 1,402.00 | 1,423.00 | 1,391.00 | 1,414.00 | 1,414.00 | 1.14% | 127,500 |
| Aug 19, 2026 | 1,399.00 | 1,424.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.14% | 87,900 |
| Aug 18, 2026 | 1,356.00 | 1,407.00 | 1,341.00 | 1,400.00 | 1,400.00 | 1.97% | 133,600 |
| Aug 17, 2026 | 1,421.00 | 1,421.00 | 1,366.00 | 1,373.00 | 1,373.00 | -3.65% | 151,800 |
| Aug 14, 2026 | 1,384.00 | 1,447.00 | 1,366.00 | 1,425.00 | 1,425.00 | 1.71% | 257,300 |
| Aug 13, 2026 | 1,309.00 | 1,413.00 | 1,300.00 | 1,401.00 | 1,401.00 | 10.49% | 350,400 |
| Aug 12, 2026 | 1,180.00 | 1,300.00 | 1,173.00 | 1,268.00 | 1,268.00 | 8.84% | 885,100 |
| Aug 10, 2026 | 1,156.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 2.28% | 58,700 |
| Aug 7, 2026 | 1,140.00 | 1,156.00 | 1,134.00 | 1,139.00 | 1,139.00 | 0.35% | 49,100 |
| Aug 6, 2026 | 1,111.00 | 1,140.00 | 1,111.00 | 1,135.00 | 1,135.00 | 1.79% | 45,600 |
| Aug 5, 2026 | 1,099.00 | 1,116.00 | 1,082.00 | 1,115.00 | 1,115.00 | 1.00% | 67,900 |
| Aug 4, 2026 | 1,105.00 | 1,130.00 | 1,101.00 | 1,104.00 | 1,104.00 | -1.25% | 62,600 |
| Aug 3, 2026 | 1,121.00 | 1,150.00 | 1,091.00 | 1,118.00 | 1,118.00 | -0.09% | 97,600 |
| Jul 31, 2026 | 1,126.00 | 1,132.00 | 1,117.00 | 1,119.00 | 1,119.00 | -2.27% | 64,200 |
| Jul 30, 2026 | 1,136.00 | 1,152.00 | 1,128.00 | 1,145.00 | 1,145.00 | 1.60% | 115,600 |
| Jul 29, 2026 | 1,106.00 | 1,128.00 | 1,106.00 | 1,127.00 | 1,127.00 | 1.53% | 65,300 |
| Jul 28, 2026 | 1,138.00 | 1,140.00 | 1,106.00 | 1,110.00 | 1,110.00 | -2.03% | 47,100 |
| Jul 27, 2026 | 1,108.00 | 1,133.00 | 1,108.00 | 1,133.00 | 1,133.00 | 3.28% | 62,600 |
| Jul 24, 2026 | 1,082.00 | 1,099.00 | 1,077.00 | 1,097.00 | 1,097.00 | 0.92% | 49,100 |
| Jul 23, 2026 | 1,087.00 | 1,090.00 | 1,079.00 | 1,087.00 | 1,087.00 | -0.37% | 56,500 |
| Jul 22, 2026 | 1,098.00 | 1,100.00 | 1,070.00 | 1,091.00 | 1,091.00 | -0.55% | 57,000 |
| Jul 21, 2026 | 1,079.00 | 1,111.00 | 1,079.00 | 1,097.00 | 1,097.00 | 2.14% | 78,700 |
| Jul 17, 2026 | 1,089.00 | 1,089.00 | 1,065.00 | 1,074.00 | 1,074.00 | - | 65,700 |
| Jul 16, 2026 | 1,094.00 | 1,097.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.65% | 45,400 |
| Jul 15, 2026 | 1,090.00 | 1,096.00 | 1,081.00 | 1,092.00 | 1,092.00 | 0.46% | 39,900 |
| Jul 14, 2026 | 1,070.00 | 1,089.00 | 1,061.00 | 1,087.00 | 1,087.00 | 2.07% | 56,400 |
| Jul 13, 2026 | 1,065.00 | 1,072.00 | 1,056.00 | 1,065.00 | 1,065.00 | 0.47% | 36,900 |
| Jul 10, 2026 | 1,046.00 | 1,065.00 | 1,036.00 | 1,060.00 | 1,060.00 | 0.95% | 49,500 |
| Jul 9, 2026 | 1,032.00 | 1,063.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.86% | 60,200 |
| Jul 8, 2026 | 1,052.00 | 1,063.00 | 1,036.00 | 1,041.00 | 1,041.00 | -1.98% | 69,100 |
| Jul 7, 2026 | 1,069.00 | 1,082.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.56% | 74,900 |
| Jul 6, 2026 | 1,073.00 | 1,080.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.85% | 79,900 |
| Jul 3, 2026 | 1,050.00 | 1,062.00 | 1,036.00 | 1,059.00 | 1,059.00 | 1.92% | 80,300 |
| Jul 2, 2026 | 986.00 | 1,069.00 | 981.00 | 1,039.00 | 1,039.00 | 6.45% | 174,200 |
| Jul 1, 2026 | 976.00 | 983.00 | 965.00 | 976.00 | 976.00 | 0.41% | 61,200 |
| Jun 30, 2026 | 987.00 | 992.00 | 972.00 | 972.00 | 972.00 | -1.32% | 90,100 |
| Jun 29, 2026 | 946.00 | 988.00 | 946.00 | 985.00 | 985.00 | 4.79% | 107,000 |
| Jun 26, 2026 | 946.00 | 957.00 | 944.00 | 956.00 | 940.00 | 1.16% | 52,400 |
| Jun 25, 2026 | 947.00 | 952.00 | 936.00 | 945.00 | 929.18 | 0.21% | 55,300 |
| Jun 24, 2026 | 953.00 | 955.00 | 940.00 | 943.00 | 927.22 | -0.95% | 74,100 |