SystemSoft Corporation (TYO:7527)
Japan · Delayed Price · Currency is JPY 54.00
+1.00 (1.89%)
At close: Mar 27, 2026
SystemSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 532,400 |
| Mar 26, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 992,400 |
| Mar 25, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 5.77% | 1,228,400 |
| Mar 24, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1.96% | 785,600 |
| Mar 23, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 1,775,200 |
| Mar 19, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 1,283,800 |
| Mar 18, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,023,600 |
| Mar 17, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,100,700 |
| Mar 16, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 840,900 |
| Mar 13, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,235,600 |
| Mar 12, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,214,600 |
| Mar 11, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,499,200 |
| Mar 10, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 1,097,400 |
| Mar 9, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | -3.57% | 2,758,600 |
| Mar 6, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,995,200 |
| Mar 5, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,972,800 |
| Mar 4, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 3,356,900 |
| Mar 3, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 2,504,200 |
| Mar 2, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | -6.56% | 3,607,100 |
| Feb 27, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 1,619,000 |
| Feb 26, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 2,175,300 |
| Feb 25, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 1,883,600 |
| Feb 24, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -6.56% | 4,019,900 |
| Feb 20, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,266,700 |
| Feb 19, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,299,500 |
| Feb 18, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 582,600 |
| Feb 17, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 1,754,300 |
| Feb 16, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -4.62% | 2,724,500 |
| Feb 13, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 1,957,200 |
| Feb 12, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 1,388,800 |
| Feb 10, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,718,700 |
| Feb 9, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 4.84% | 2,054,800 |
| Feb 6, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,736,400 |
| Feb 5, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,870,900 |
| Feb 4, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,330,000 |
| Feb 3, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,138,500 |
| Feb 2, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,596,100 |
| Jan 30, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,269,600 |
| Jan 29, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 2,499,200 |
| Jan 28, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 1,780,400 |
| Jan 27, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,957,300 |
| Jan 26, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,756,800 |
| Jan 23, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | -1.45% | 2,532,100 |
| Jan 22, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 1,918,900 |
| Jan 21, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 2,031,900 |
| Jan 20, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 2,635,300 |
| Jan 19, 2026 | 70.00 | 75.00 | 69.00 | 73.00 | 73.00 | 5.80% | 3,380,000 |
| Jan 16, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2.99% | 2,408,300 |
| Jan 15, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 2,621,400 |
| Jan 14, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,599,000 |