Software Service, Inc. (TYO:3733)
Japan
· Delayed Price · Currency is JPY 12,800
-100 (-0.78%)
At close: Mar 6, 2026
Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,780.00 | 13,100.00 | 12,760.00 | 12,800.00 | 12,800.00 | -0.78% | 5,300 |
| Mar 5, 2026 | 13,150.00 | 13,150.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2.79% | 9,700 |
| Mar 4, 2026 | 12,700.00 | 12,920.00 | 12,450.00 | 12,550.00 | 12,550.00 | -3.46% | 7,900 |
| Mar 3, 2026 | 13,050.00 | 13,050.00 | 12,740.00 | 13,000.00 | 13,000.00 | -0.38% | 2,300 |
| Mar 2, 2026 | 13,040.00 | 13,050.00 | 12,980.00 | 13,050.00 | 13,050.00 | - | 1,000 |
| Feb 27, 2026 | 13,110.00 | 13,110.00 | 12,990.00 | 13,050.00 | 13,050.00 | -0.46% | 1,600 |
| Feb 26, 2026 | 13,200.00 | 13,280.00 | 13,060.00 | 13,110.00 | 13,110.00 | -0.38% | 4,200 |
| Feb 25, 2026 | 13,140.00 | 13,250.00 | 13,040.00 | 13,160.00 | 13,160.00 | 0.15% | 2,800 |
| Feb 24, 2026 | 12,840.00 | 13,260.00 | 12,840.00 | 13,140.00 | 13,140.00 | 0.31% | 6,500 |
| Feb 20, 2026 | 13,200.00 | 13,200.00 | 12,910.00 | 13,100.00 | 13,100.00 | 0.15% | 4,900 |
| Feb 19, 2026 | 13,180.00 | 13,180.00 | 12,850.00 | 13,080.00 | 13,080.00 | 0.23% | 2,700 |
| Feb 18, 2026 | 12,950.00 | 13,490.00 | 12,870.00 | 13,050.00 | 13,050.00 | 5.16% | 12,400 |
| Feb 17, 2026 | 12,500.00 | 12,570.00 | 12,300.00 | 12,410.00 | 12,410.00 | -1.04% | 2,500 |
| Feb 16, 2026 | 12,450.00 | 12,820.00 | 12,450.00 | 12,540.00 | 12,540.00 | 0.72% | 1,400 |
| Feb 13, 2026 | 12,550.00 | 12,550.00 | 12,330.00 | 12,450.00 | 12,450.00 | -0.80% | 2,000 |
| Feb 12, 2026 | 12,570.00 | 12,610.00 | 12,470.00 | 12,550.00 | 12,550.00 | -0.95% | 1,200 |
| Feb 10, 2026 | 12,600.00 | 12,740.00 | 12,600.00 | 12,670.00 | 12,670.00 | 0.08% | 300 |
| Feb 9, 2026 | 12,590.00 | 12,820.00 | 12,200.00 | 12,660.00 | 12,660.00 | 1.36% | 6,900 |
| Feb 6, 2026 | 12,580.00 | 12,690.00 | 12,480.00 | 12,490.00 | 12,490.00 | -1.89% | 4,700 |
| Feb 5, 2026 | 12,730.00 | 12,780.00 | 12,600.00 | 12,730.00 | 12,730.00 | - | 4,400 |
| Feb 4, 2026 | 12,700.00 | 12,940.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.47% | 6,200 |
| Feb 3, 2026 | 12,810.00 | 13,100.00 | 12,790.00 | 12,790.00 | 12,790.00 | -0.62% | 1,900 |
| Feb 2, 2026 | 12,580.00 | 13,000.00 | 12,580.00 | 12,870.00 | 12,870.00 | 0.55% | 3,900 |
| Jan 30, 2026 | 12,340.00 | 12,800.00 | 12,340.00 | 12,800.00 | 12,800.00 | 1.27% | 2,900 |
| Jan 29, 2026 | 12,570.00 | 13,030.00 | 12,450.00 | 12,640.00 | 12,640.00 | -1.79% | 3,000 |
| Jan 28, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,870.00 | 12,870.00 | -0.92% | 4,400 |
| Jan 27, 2026 | 13,050.00 | 13,290.00 | 12,840.00 | 12,990.00 | 12,990.00 | -0.61% | 5,800 |
| Jan 26, 2026 | 13,310.00 | 13,400.00 | 13,040.00 | 13,070.00 | 13,070.00 | -2.46% | 3,000 |
| Jan 23, 2026 | 13,480.00 | 13,490.00 | 13,390.00 | 13,400.00 | 13,400.00 | -0.59% | 3,000 |
| Jan 22, 2026 | 13,550.00 | 13,650.00 | 13,460.00 | 13,480.00 | 13,480.00 | -0.44% | 1,300 |
| Jan 21, 2026 | 13,500.00 | 13,640.00 | 13,400.00 | 13,540.00 | 13,540.00 | -0.59% | 1,600 |
| Jan 20, 2026 | 13,630.00 | 13,810.00 | 13,470.00 | 13,620.00 | 13,620.00 | -1.66% | 2,500 |
| Jan 19, 2026 | 13,850.00 | 13,850.00 | 13,690.00 | 13,850.00 | 13,850.00 | 0.36% | 1,200 |
| Jan 16, 2026 | 13,710.00 | 13,800.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.66% | 900 |
| Jan 15, 2026 | 13,590.00 | 13,710.00 | 13,590.00 | 13,710.00 | 13,710.00 | 0.81% | 1,200 |
| Jan 14, 2026 | 13,690.00 | 13,690.00 | 13,470.00 | 13,600.00 | 13,600.00 | 0.37% | 1,300 |
| Jan 13, 2026 | 13,520.00 | 13,550.00 | 13,460.00 | 13,550.00 | 13,550.00 | 0.74% | 1,200 |
| Jan 9, 2026 | 13,450.00 | 13,500.00 | 13,420.00 | 13,450.00 | 13,450.00 | -0.22% | 1,600 |
| Jan 8, 2026 | 13,460.00 | 13,570.00 | 13,460.00 | 13,480.00 | 13,480.00 | 0.07% | 800 |
| Jan 7, 2026 | 13,710.00 | 13,710.00 | 13,440.00 | 13,470.00 | 13,470.00 | -0.22% | 700 |
| Jan 6, 2026 | 13,620.00 | 13,620.00 | 13,420.00 | 13,500.00 | 13,500.00 | 0.67% | 1,300 |
| Jan 5, 2026 | 13,790.00 | 13,840.00 | 13,400.00 | 13,410.00 | 13,410.00 | -0.81% | 1,400 |
| Dec 30, 2025 | 13,500.00 | 13,520.00 | 13,320.00 | 13,520.00 | 13,520.00 | 0.45% | 1,400 |
| Dec 29, 2025 | 13,420.00 | 13,550.00 | 13,420.00 | 13,460.00 | 13,460.00 | -0.66% | 500 |
| Dec 26, 2025 | 13,750.00 | 13,750.00 | 13,520.00 | 13,550.00 | 13,550.00 | -2.02% | 1,900 |
| Dec 25, 2025 | 13,750.00 | 13,920.00 | 13,750.00 | 13,830.00 | 13,830.00 | -0.65% | 700 |
| Dec 24, 2025 | 13,770.00 | 14,040.00 | 13,700.00 | 13,920.00 | 13,920.00 | 1.83% | 5,200 |
| Dec 23, 2025 | 13,700.00 | 13,750.00 | 13,600.00 | 13,670.00 | 13,670.00 | -0.29% | 1,500 |
| Dec 22, 2025 | 13,600.00 | 13,720.00 | 13,490.00 | 13,710.00 | 13,710.00 | 0.66% | 2,500 |
| Dec 19, 2025 | 13,590.00 | 13,700.00 | 13,580.00 | 13,620.00 | 13,620.00 | 0.81% | 5,000 |
| Dec 18, 2025 | 13,400.00 | 13,520.00 | 13,350.00 | 13,510.00 | 13,510.00 | 0.82% | 1,400 |
| Dec 17, 2025 | 13,250.00 | 13,640.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1.13% | 3,900 |
| Dec 16, 2025 | 12,850.00 | 13,250.00 | 12,850.00 | 13,250.00 | 13,250.00 | 2.79% | 2,500 |
| Dec 15, 2025 | 12,900.00 | 12,910.00 | 12,770.00 | 12,890.00 | 12,890.00 | -0.08% | 2,900 |
| Dec 12, 2025 | 13,000.00 | 13,110.00 | 12,780.00 | 12,900.00 | 12,900.00 | -0.54% | 4,500 |
| Dec 11, 2025 | 13,160.00 | 13,380.00 | 12,910.00 | 12,970.00 | 12,970.00 | -1.37% | 2,300 |
| Dec 10, 2025 | 13,400.00 | 13,500.00 | 13,080.00 | 13,150.00 | 13,150.00 | -1.87% | 3,000 |
| Dec 9, 2025 | 13,580.00 | 13,580.00 | 13,250.00 | 13,400.00 | 13,400.00 | -2.33% | 4,500 |
| Dec 8, 2025 | 14,090.00 | 14,200.00 | 13,400.00 | 13,720.00 | 13,720.00 | -4.66% | 12,200 |
| Dec 5, 2025 | 14,450.00 | 14,540.00 | 14,030.00 | 14,390.00 | 14,390.00 | -0.42% | 5,900 |
| Dec 4, 2025 | 14,100.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 2.63% | 2,800 |
| Dec 3, 2025 | 14,280.00 | 14,280.00 | 13,920.00 | 14,080.00 | 14,080.00 | -1.40% | 2,000 |
| Dec 2, 2025 | 14,390.00 | 14,390.00 | 14,280.00 | 14,280.00 | 14,280.00 | -0.63% | 1,400 |
| Dec 1, 2025 | 14,470.00 | 14,470.00 | 14,360.00 | 14,370.00 | 14,370.00 | -0.69% | 500 |
| Nov 28, 2025 | 14,450.00 | 14,500.00 | 14,320.00 | 14,470.00 | 14,470.00 | 0.14% | 1,200 |
| Nov 27, 2025 | 14,430.00 | 14,620.00 | 14,430.00 | 14,450.00 | 14,450.00 | 0.70% | 1,800 |
| Nov 26, 2025 | 14,350.00 | 14,350.00 | 14,220.00 | 14,350.00 | 14,350.00 | 0.49% | 900 |
| Nov 25, 2025 | 14,260.00 | 14,280.00 | 14,170.00 | 14,280.00 | 14,280.00 | 0.71% | 800 |
| Nov 21, 2025 | 14,200.00 | 14,300.00 | 14,010.00 | 14,180.00 | 14,180.00 | -0.42% | 1,400 |
| Nov 20, 2025 | 14,410.00 | 14,610.00 | 14,190.00 | 14,240.00 | 14,240.00 | 0.28% | 2,600 |
| Nov 19, 2025 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | -0.14% | 1,200 |
| Nov 18, 2025 | 14,250.00 | 14,260.00 | 14,110.00 | 14,220.00 | 14,220.00 | -1.04% | 2,200 |
| Nov 17, 2025 | 14,520.00 | 14,520.00 | 14,360.00 | 14,370.00 | 14,370.00 | -1.03% | 3,000 |
| Nov 14, 2025 | 14,560.00 | 14,560.00 | 14,320.00 | 14,520.00 | 14,520.00 | -0.27% | 1,800 |
| Nov 13, 2025 | 14,530.00 | 14,740.00 | 14,530.00 | 14,560.00 | 14,560.00 | -1.56% | 600 |
| Nov 12, 2025 | 14,440.00 | 14,790.00 | 14,340.00 | 14,790.00 | 14,790.00 | 2.42% | 3,900 |
| Nov 11, 2025 | 14,280.00 | 14,440.00 | 14,250.00 | 14,440.00 | 14,440.00 | 1.12% | 1,500 |
| Nov 10, 2025 | 14,280.00 | 14,280.00 | 14,160.00 | 14,280.00 | 14,280.00 | 0.07% | 300 |
| Nov 7, 2025 | 14,010.00 | 14,300.00 | 13,830.00 | 14,270.00 | 14,270.00 | -0.28% | 1,300 |
| Nov 6, 2025 | 14,410.00 | 14,410.00 | 14,120.00 | 14,310.00 | 14,310.00 | 1.42% | 1,700 |
| Nov 5, 2025 | 14,100.00 | 14,150.00 | 13,960.00 | 14,110.00 | 14,110.00 | -1.33% | 1,800 |
| Nov 4, 2025 | 13,610.00 | 14,300.00 | 13,610.00 | 14,300.00 | 14,300.00 | 4.38% | 1,900 |
| Oct 31, 2025 | 14,090.00 | 14,090.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.65% | 600 |
| Oct 30, 2025 | 14,350.00 | 14,350.00 | 13,850.00 | 13,930.00 | 13,930.00 | -3.86% | 4,000 |
| Oct 29, 2025 | 14,100.00 | 14,490.00 | 14,100.00 | 14,490.00 | 14,339.27 | 2.69% | 8,200 |
| Oct 28, 2025 | 14,250.00 | 14,290.00 | 14,110.00 | 14,110.00 | 13,963.22 | -1.19% | 3,200 |
| Oct 27, 2025 | 14,230.00 | 14,580.00 | 13,960.00 | 14,280.00 | 14,131.46 | 0.85% | 6,700 |
| Oct 24, 2025 | 13,830.00 | 14,160.00 | 13,830.00 | 14,160.00 | 14,012.70 | 1.87% | 1,200 |
| Oct 23, 2025 | 13,900.00 | 13,980.00 | 13,800.00 | 13,900.00 | 13,755.41 | -0.22% | 1,400 |
| Oct 22, 2025 | 13,970.00 | 13,980.00 | 13,930.00 | 13,930.00 | 13,785.10 | 0.22% | 1,000 |
| Oct 21, 2025 | 14,000.00 | 14,080.00 | 13,850.00 | 13,900.00 | 13,755.41 | -0.43% | 1,600 |
| Oct 20, 2025 | 14,100.00 | 14,100.00 | 13,940.00 | 13,960.00 | 13,814.79 | 1.16% | 800 |
| Oct 17, 2025 | 13,910.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,656.45 | -0.79% | 3,600 |
| Oct 16, 2025 | 13,750.00 | 14,120.00 | 13,750.00 | 13,910.00 | 13,765.31 | -0.07% | 3,800 |
| Oct 15, 2025 | 14,180.00 | 14,180.00 | 13,860.00 | 13,920.00 | 13,775.20 | -0.22% | 2,800 |
| Oct 14, 2025 | 14,100.00 | 14,100.00 | 13,880.00 | 13,950.00 | 13,804.89 | -1.48% | 3,800 |
| Oct 10, 2025 | 14,450.00 | 14,490.00 | 14,150.00 | 14,160.00 | 14,012.70 | -1.12% | 1,400 |
| Oct 9, 2025 | 14,520.00 | 14,640.00 | 14,300.00 | 14,320.00 | 14,171.04 | -1.78% | 3,200 |
| Oct 8, 2025 | 14,490.00 | 14,580.00 | 14,420.00 | 14,580.00 | 14,428.34 | 1.60% | 1,500 |
| Oct 7, 2025 | 14,480.00 | 14,790.00 | 14,350.00 | 14,350.00 | 14,200.73 | 0.35% | 1,200 |