SystemSoft Corporation (TYO:7527)
Japan · Delayed Price · Currency is JPY 50.00
+1.00 (2.04%)
May 28, 2026, 3:30 PM JST
SystemSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 933,500 |
| May 27, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,275,900 |
| May 26, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 785,600 |
| May 25, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,400,500 |
| May 22, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 890,000 |
| May 21, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 1,592,200 |
| May 20, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,096,800 |
| May 19, 2026 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 1,276,700 |
| May 18, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 1,657,100 |
| May 15, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,346,200 |
| May 14, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,148,900 |
| May 13, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,306,500 |
| May 12, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,185,600 |
| May 11, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 926,700 |
| May 8, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 917,500 |
| May 7, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | 1,114,000 |
| May 1, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,375,500 |
| Apr 30, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,900,400 |
| Apr 28, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 3,034,900 |
| Apr 27, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,918,300 |
| Apr 24, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,177,800 |
| Apr 23, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 2,147,000 |
| Apr 22, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,955,600 |
| Apr 21, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 1,841,800 |
| Apr 20, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 2,381,700 |
| Apr 17, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,262,700 |
| Apr 16, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,967,200 |
| Apr 15, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 1,500,800 |
| Apr 14, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,739,000 |
| Apr 13, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 2,086,700 |
| Apr 10, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,585,900 |
| Apr 9, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 3,520,700 |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3.77% | 2,725,000 |
| Apr 7, 2026 | 58.00 | 60.00 | 52.00 | 53.00 | 53.00 | - | 8,446,300 |
| Apr 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,719,400 |
| Apr 3, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 2,204,300 |
| Apr 2, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,816,300 |
| Apr 1, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,641,000 |
| Mar 31, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,348,100 |
| Mar 30, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 1,988,300 |
| 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 |