System Support Holdings Inc. (TYO:4396)
Japan · Delayed Price · Currency is JPY 1,165.00
+26.00 (2.28%)
Aug 10, 2026, 3:30 PM JST
System Support Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.68% | 107,000 |
| Jun 26, 2026 | 946.00 | 957.00 | 944.00 | 956.00 | 941.00 | 1.16% | 52,400 |
| Jun 25, 2026 | 947.00 | 952.00 | 936.00 | 945.00 | 930.17 | 0.21% | 55,300 |
| Jun 24, 2026 | 953.00 | 955.00 | 940.00 | 943.00 | 928.20 | -0.95% | 74,100 |
| Jun 23, 2026 | 957.00 | 960.00 | 943.00 | 952.00 | 937.06 | -0.52% | 108,500 |
| Jun 22, 2026 | 947.00 | 971.00 | 944.00 | 957.00 | 941.98 | 1.48% | 66,900 |
| Jun 19, 2026 | 955.00 | 955.00 | 939.00 | 943.00 | 928.20 | -1.05% | 99,800 |
| Jun 18, 2026 | 960.00 | 976.00 | 951.00 | 953.00 | 938.05 | -0.63% | 92,200 |
| Jun 17, 2026 | 956.00 | 975.00 | 956.00 | 959.00 | 943.95 | 0.31% | 44,900 |
| Jun 16, 2026 | 978.00 | 981.00 | 953.00 | 956.00 | 941.00 | -2.25% | 106,300 |
| Jun 15, 2026 | 986.00 | 991.00 | 972.00 | 978.00 | 962.65 | 0.72% | 56,000 |
| Jun 12, 2026 | 975.00 | 979.00 | 961.00 | 971.00 | 955.76 | -0.21% | 76,400 |
| Jun 11, 2026 | 964.00 | 982.00 | 955.00 | 973.00 | 957.73 | 0.93% | 113,600 |
| Jun 10, 2026 | 971.00 | 978.00 | 961.00 | 964.00 | 948.87 | 0.31% | 92,900 |
| Jun 9, 2026 | 967.00 | 973.00 | 961.00 | 961.00 | 945.92 | -0.62% | 109,600 |
| Jun 8, 2026 | 970.00 | 979.00 | 960.00 | 967.00 | 951.83 | -2.91% | 125,700 |
| Jun 5, 2026 | 1,018.00 | 1,026.00 | 994.00 | 996.00 | 980.37 | -0.50% | 110,800 |
| Jun 4, 2026 | 1,014.00 | 1,035.00 | 1,001.00 | 1,001.00 | 985.29 | -3.38% | 136,500 |
| Jun 3, 2026 | 1,050.00 | 1,054.00 | 1,013.00 | 1,036.00 | 1,019.74 | -3.00% | 94,300 |
| Jun 2, 2026 | 1,084.00 | 1,126.00 | 1,063.00 | 1,068.00 | 1,051.24 | 1.33% | 271,800 |
| Jun 1, 2026 | 1,004.00 | 1,056.00 | 998.00 | 1,054.00 | 1,037.46 | 6.04% | 204,900 |