SystemSoft Corporation (TYO:7527)
Japan · Delayed Price · Currency is JPY 47.00
-1.00 (-2.08%)
Sep 29, 2026, 10:41 AM JST
SystemSoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | - | - | 164,900 |
| Sep 28, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 696,600 |
| Sep 25, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 562,300 |
| Sep 24, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,772,800 |
| Sep 18, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 861,300 |
| Sep 17, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 1,131,500 |
| Sep 16, 2026 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,057,500 |
| Sep 15, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 1,417,400 |
| Sep 14, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,319,300 |
| Sep 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -3.77% | 1,750,100 |
| Sep 10, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 1,131,100 |
| Sep 9, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,175,700 |
| Sep 8, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 1,385,400 |
| Sep 7, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -5.45% | 1,534,000 |
| Sep 4, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 1,619,100 |
| Sep 3, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 1,491,300 |
| Sep 2, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,085,500 |
| Sep 1, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -1.82% | 992,700 |
| Aug 31, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 943,000 |
| Aug 28, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 1,216,800 |
| Aug 27, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 826,900 |
| Aug 26, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 519,800 |
| Aug 25, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 948,000 |
| Aug 24, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 821,500 |
| Aug 21, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,331,300 |
| Aug 20, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 2,437,700 |
| Aug 19, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 2,289,000 |
| Aug 18, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,600,100 |
| Aug 17, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | - | 2,037,900 |
| Aug 14, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 1,924,100 |
| Aug 13, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 2,066,500 |
| Aug 12, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,313,900 |
| Aug 10, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,784,700 |
| Aug 7, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 6.25% | 1,295,300 |
| Aug 6, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,002,000 |
| Aug 5, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 906,300 |
| Aug 4, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 715,800 |
| Aug 3, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 888,400 |
| Jul 31, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 571,800 |
| Jul 30, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 808,800 |
| Jul 29, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | - | 1,037,900 |
| Jul 28, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 839,000 |
| Jul 27, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 267,200 |
| Jul 24, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 321,400 |
| Jul 23, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 455,200 |
| Jul 22, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 663,700 |
| Jul 21, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 677,700 |
| Jul 17, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 568,200 |
| Jul 16, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 728,800 |
| Jul 15, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 450,400 |