SystemSoft Corporation (TYO:7527)
Japan · Delayed Price · Currency is JPY 68.00
-1.00 (-1.45%)
Jan 23, 2026, 3:30 PM JST
SystemSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,659,000 |
| Jan 9, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 1,474,600 |
| Jan 8, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,736,300 |
| Jan 7, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 1,292,500 |
| Jan 6, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,362,600 |
| Jan 5, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 1,118,800 |
| Dec 30, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 665,800 |
| Dec 29, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 966,400 |
| Dec 26, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 1,077,100 |
| Dec 25, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 1,424,400 |
| Dec 24, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,767,000 |
| Dec 23, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,730,600 |
| Dec 22, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,066,100 |
| Dec 19, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,945,300 |
| Dec 18, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 2,208,900 |
| Dec 17, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,790,300 |
| Dec 16, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,662,000 |
| Dec 15, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,967,900 |
| Dec 12, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,682,900 |
| Dec 11, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,361,400 |
| Dec 10, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 1,612,000 |
| Dec 9, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 2,173,900 |
| Dec 8, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 2,481,200 |
| Dec 5, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,477,300 |
| Dec 4, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 2,167,900 |
| Dec 3, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,476,700 |
| Dec 2, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 1,035,700 |
| Dec 1, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,475,100 |
| Nov 28, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 1,263,300 |
| Nov 27, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,993,800 |
| Nov 26, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,277,800 |
| Nov 25, 2025 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 2,233,100 |
| Nov 21, 2025 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 2,052,300 |
| Nov 20, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,658,000 |
| Nov 19, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,621,900 |
| Nov 18, 2025 | 68.00 | 68.00 | 60.00 | 63.00 | 63.00 | -10.00% | 8,378,100 |
| Nov 17, 2025 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 1,492,400 |
| Nov 14, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 1,498,800 |
| Nov 13, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,587,300 |
| Nov 12, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.97% | 2,452,500 |
| Nov 11, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,660,100 |
| Nov 10, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,628,700 |