SystemSoft Corporation (TYO:7527)
Japan · Delayed Price · Currency is JPY 48.00
+2.00 (4.35%)
Jul 30, 2026, 3:30 PM JST
SystemSoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 381,400 |
| Jul 13, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 2.04% | 581,700 |
| Jul 10, 2026 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 442,400 |
| Jul 9, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 257,800 |
| Jul 8, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 339,000 |
| Jul 7, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -2.00% | 712,800 |
| Jul 6, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 724,800 |
| Jul 3, 2026 | 49.00 | 52.00 | 49.00 | 50.00 | 50.00 | 2.04% | 1,776,500 |
| Jul 2, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 822,900 |
| Jul 1, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 1,079,600 |
| Jun 30, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,088,800 |
| Jun 29, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,027,800 |
| Jun 26, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 1,237,900 |
| Jun 25, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 977,200 |
| Jun 24, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 1,467,800 |
| Jun 23, 2026 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,185,300 |
| Jun 22, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 1,241,800 |
| Jun 19, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,142,900 |
| Jun 18, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,244,600 |
| Jun 17, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 1,785,500 |
| Jun 16, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,364,700 |
| Jun 15, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 690,100 |
| Jun 12, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 1,388,600 |
| Jun 11, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,562,100 |
| Jun 10, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,897,300 |
| Jun 9, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,321,300 |
| Jun 8, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,194,400 |
| Jun 5, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 1,106,400 |
| Jun 4, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,096,200 |
| Jun 3, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 874,500 |
| Jun 2, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 829,500 |
| Jun 1, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 726,900 |
| May 29, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 1,238,900 |
| 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 |