System Support Holdings Inc. (TYO:4396)
Japan
· Delayed Price · Currency is JPY 1,242.00
+19.00 (1.55%)
Mar 10, 2026, 3:30 PM JST
System Support Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,208.00 | 1,225.00 | 1,192.00 | 1,223.00 | 1,223.00 | -1.13% | 129,200 |
| Mar 6, 2026 | 1,228.00 | 1,253.00 | 1,219.00 | 1,237.00 | 1,237.00 | 2.32% | 92,100 |
| Mar 5, 2026 | 1,210.00 | 1,232.00 | 1,204.00 | 1,209.00 | 1,209.00 | 2.28% | 71,800 |
| Mar 4, 2026 | 1,204.00 | 1,229.00 | 1,168.00 | 1,182.00 | 1,182.00 | -2.23% | 116,100 |
| Mar 3, 2026 | 1,241.00 | 1,243.00 | 1,209.00 | 1,209.00 | 1,209.00 | -4.20% | 113,500 |
| Mar 2, 2026 | 1,271.00 | 1,283.00 | 1,253.00 | 1,262.00 | 1,262.00 | -3.00% | 96,400 |
| Feb 27, 2026 | 1,317.00 | 1,322.00 | 1,282.00 | 1,301.00 | 1,301.00 | -0.46% | 127,000 |
| Feb 26, 2026 | 1,238.00 | 1,325.00 | 1,234.00 | 1,307.00 | 1,307.00 | 6.52% | 235,400 |
| Feb 25, 2026 | 1,213.00 | 1,240.00 | 1,207.00 | 1,227.00 | 1,227.00 | 2.25% | 137,900 |
| Feb 24, 2026 | 1,197.00 | 1,217.00 | 1,192.00 | 1,200.00 | 1,200.00 | -0.91% | 162,900 |
| Feb 20, 2026 | 1,223.00 | 1,247.00 | 1,190.00 | 1,211.00 | 1,211.00 | -2.18% | 174,800 |
| Feb 19, 2026 | 1,197.00 | 1,243.00 | 1,188.00 | 1,238.00 | 1,238.00 | 3.51% | 217,800 |
| Feb 18, 2026 | 1,215.00 | 1,219.00 | 1,182.00 | 1,196.00 | 1,196.00 | -1.89% | 217,500 |
| Feb 17, 2026 | 1,228.00 | 1,229.00 | 1,206.00 | 1,219.00 | 1,219.00 | -0.25% | 253,800 |
| Feb 16, 2026 | 1,223.00 | 1,250.00 | 1,211.00 | 1,222.00 | 1,222.00 | -2.00% | 220,400 |
| Feb 13, 2026 | 1,251.00 | 1,257.00 | 1,230.00 | 1,247.00 | 1,247.00 | -4.30% | 214,900 |
| Feb 12, 2026 | 1,399.00 | 1,399.00 | 1,297.00 | 1,303.00 | 1,303.00 | -5.78% | 181,600 |
| Feb 10, 2026 | 1,371.00 | 1,410.00 | 1,366.00 | 1,383.00 | 1,383.00 | 1.24% | 117,500 |
| Feb 9, 2026 | 1,363.00 | 1,367.00 | 1,309.00 | 1,366.00 | 1,366.00 | 2.32% | 107,700 |
| Feb 6, 2026 | 1,350.00 | 1,357.00 | 1,333.00 | 1,335.00 | 1,335.00 | -1.62% | 97,700 |
| Feb 5, 2026 | 1,309.00 | 1,370.00 | 1,298.00 | 1,357.00 | 1,357.00 | 4.95% | 142,300 |
| Feb 4, 2026 | 1,355.00 | 1,357.00 | 1,292.00 | 1,293.00 | 1,293.00 | -4.72% | 297,500 |
| Feb 3, 2026 | 1,344.00 | 1,367.00 | 1,335.00 | 1,357.00 | 1,357.00 | 1.27% | 61,400 |
| Feb 2, 2026 | 1,378.00 | 1,389.00 | 1,331.00 | 1,340.00 | 1,340.00 | -4.01% | 104,100 |
| Jan 30, 2026 | 1,400.00 | 1,404.00 | 1,374.00 | 1,396.00 | 1,396.00 | 1.09% | 80,800 |
| Jan 29, 2026 | 1,426.00 | 1,439.00 | 1,375.00 | 1,381.00 | 1,381.00 | -3.49% | 298,300 |
| Jan 28, 2026 | 1,450.00 | 1,450.00 | 1,428.00 | 1,431.00 | 1,431.00 | -2.25% | 76,600 |
| Jan 27, 2026 | 1,461.00 | 1,467.00 | 1,441.00 | 1,464.00 | 1,464.00 | 1.60% | 52,400 |
| Jan 26, 2026 | 1,450.00 | 1,466.00 | 1,428.00 | 1,441.00 | 1,441.00 | -1.77% | 105,200 |
| Jan 23, 2026 | 1,492.00 | 1,508.00 | 1,462.00 | 1,467.00 | 1,467.00 | -0.95% | 71,900 |
| Jan 22, 2026 | 1,464.00 | 1,483.00 | 1,464.00 | 1,481.00 | 1,481.00 | 0.75% | 46,700 |
| Jan 21, 2026 | 1,470.00 | 1,479.00 | 1,458.00 | 1,470.00 | 1,470.00 | -1.08% | 61,100 |
| Jan 20, 2026 | 1,488.00 | 1,498.00 | 1,475.00 | 1,486.00 | 1,486.00 | -0.73% | 52,300 |
| Jan 19, 2026 | 1,525.00 | 1,525.00 | 1,494.00 | 1,497.00 | 1,497.00 | -1.96% | 63,700 |
| Jan 16, 2026 | 1,539.00 | 1,550.00 | 1,504.00 | 1,527.00 | 1,527.00 | -1.29% | 56,400 |
| Jan 15, 2026 | 1,518.00 | 1,558.00 | 1,517.00 | 1,547.00 | 1,547.00 | 1.31% | 53,600 |
| Jan 14, 2026 | 1,520.00 | 1,553.00 | 1,520.00 | 1,527.00 | 1,527.00 | - | 42,500 |
| Jan 13, 2026 | 1,560.00 | 1,570.00 | 1,511.00 | 1,527.00 | 1,527.00 | -1.23% | 129,700 |
| Jan 9, 2026 | 1,590.00 | 1,599.00 | 1,543.00 | 1,546.00 | 1,546.00 | -2.71% | 83,800 |
| Jan 8, 2026 | 1,539.00 | 1,596.00 | 1,530.00 | 1,589.00 | 1,589.00 | 3.92% | 88,000 |
| Jan 7, 2026 | 1,499.00 | 1,542.00 | 1,499.00 | 1,529.00 | 1,529.00 | 1.87% | 115,700 |
| Jan 6, 2026 | 1,450.00 | 1,509.00 | 1,450.00 | 1,501.00 | 1,501.00 | 3.88% | 94,000 |
| Jan 5, 2026 | 1,446.00 | 1,483.00 | 1,425.00 | 1,445.00 | 1,445.00 | -0.07% | 92,000 |
| Dec 30, 2025 | 1,522.00 | 1,533.00 | 1,445.00 | 1,446.00 | 1,446.00 | -6.47% | 89,900 |
| Dec 29, 2025 | 1,470.00 | 1,546.00 | 1,456.00 | 1,546.00 | 1,546.00 | 4.64% | 66,400 |
| Dec 26, 2025 | 1,490.00 | 1,497.00 | 1,464.50 | 1,477.50 | 1,462.50 | 0.10% | 62,000 |
| Dec 25, 2025 | 1,435.50 | 1,483.00 | 1,430.00 | 1,476.00 | 1,461.02 | 2.71% | 81,400 |
| Dec 24, 2025 | 1,440.50 | 1,446.00 | 1,431.50 | 1,437.00 | 1,422.41 | -0.24% | 44,600 |
| Dec 23, 2025 | 1,438.00 | 1,453.50 | 1,431.00 | 1,440.50 | 1,425.88 | 0.07% | 49,800 |
| Dec 22, 2025 | 1,427.00 | 1,439.50 | 1,411.50 | 1,439.50 | 1,424.89 | 1.62% | 62,800 |
| Dec 19, 2025 | 1,405.50 | 1,421.00 | 1,403.50 | 1,416.50 | 1,402.12 | 0.46% | 59,000 |
| Dec 18, 2025 | 1,400.50 | 1,417.00 | 1,395.00 | 1,410.00 | 1,395.69 | 0.57% | 31,600 |
| Dec 17, 2025 | 1,401.00 | 1,410.50 | 1,399.50 | 1,402.00 | 1,387.77 | 0.07% | 45,600 |
| Dec 16, 2025 | 1,425.00 | 1,428.50 | 1,400.00 | 1,401.00 | 1,386.78 | -2.98% | 74,600 |
| Dec 15, 2025 | 1,423.50 | 1,453.00 | 1,413.00 | 1,444.00 | 1,429.34 | 1.33% | 93,600 |
| Dec 12, 2025 | 1,397.00 | 1,425.00 | 1,383.50 | 1,425.00 | 1,410.53 | 3.11% | 90,200 |
| Dec 11, 2025 | 1,413.00 | 1,414.50 | 1,371.00 | 1,382.00 | 1,367.97 | -2.19% | 191,800 |
| Dec 10, 2025 | 1,400.50 | 1,413.00 | 1,399.00 | 1,413.00 | 1,398.65 | 0.50% | 62,400 |
| Dec 9, 2025 | 1,420.00 | 1,420.00 | 1,399.50 | 1,406.00 | 1,391.73 | -0.42% | 45,600 |
| Dec 8, 2025 | 1,412.50 | 1,416.50 | 1,399.00 | 1,412.00 | 1,397.66 | 0.50% | 74,800 |
| Dec 5, 2025 | 1,447.00 | 1,447.00 | 1,405.00 | 1,405.00 | 1,390.74 | -2.90% | 66,800 |
| Dec 4, 2025 | 1,422.00 | 1,448.50 | 1,421.50 | 1,447.00 | 1,432.31 | 2.19% | 107,800 |
| Dec 3, 2025 | 1,444.50 | 1,447.00 | 1,411.50 | 1,416.00 | 1,401.62 | -1.08% | 104,000 |
| Dec 2, 2025 | 1,438.50 | 1,453.50 | 1,423.50 | 1,431.50 | 1,416.97 | -0.59% | 55,000 |
| Dec 1, 2025 | 1,448.00 | 1,458.50 | 1,435.00 | 1,440.00 | 1,425.38 | -0.14% | 125,600 |
| Nov 28, 2025 | 1,431.00 | 1,462.50 | 1,431.00 | 1,442.00 | 1,427.36 | 0.80% | 129,400 |
| Nov 27, 2025 | 1,413.50 | 1,433.50 | 1,413.50 | 1,430.50 | 1,415.98 | 1.20% | 40,400 |
| Nov 26, 2025 | 1,431.50 | 1,433.00 | 1,406.50 | 1,413.50 | 1,399.15 | -0.74% | 62,600 |
| Nov 25, 2025 | 1,432.50 | 1,437.00 | 1,407.00 | 1,424.00 | 1,409.54 | -1.35% | 68,200 |
| Nov 21, 2025 | 1,400.50 | 1,443.50 | 1,400.50 | 1,443.50 | 1,428.85 | 2.09% | 74,000 |
| Nov 20, 2025 | 1,421.50 | 1,427.00 | 1,406.00 | 1,414.00 | 1,399.64 | 0.07% | 48,800 |
| Nov 19, 2025 | 1,397.50 | 1,432.50 | 1,397.50 | 1,413.00 | 1,398.65 | 0.82% | 106,000 |
| Nov 18, 2025 | 1,422.50 | 1,422.50 | 1,397.50 | 1,401.50 | 1,387.27 | -1.30% | 55,600 |
| Nov 17, 2025 | 1,420.50 | 1,436.50 | 1,405.50 | 1,420.00 | 1,405.58 | 1.39% | 134,600 |
| Nov 14, 2025 | 1,431.00 | 1,438.50 | 1,389.00 | 1,400.50 | 1,386.28 | -2.61% | 165,400 |
| Nov 13, 2025 | 1,550.00 | 1,550.00 | 1,428.00 | 1,438.00 | 1,423.40 | -6.01% | 313,200 |
| Nov 12, 2025 | 1,465.00 | 1,590.00 | 1,456.00 | 1,530.00 | 1,514.47 | 5.19% | 311,600 |
| Nov 11, 2025 | 1,486.00 | 1,498.50 | 1,441.00 | 1,454.50 | 1,439.73 | -2.94% | 172,600 |
| Nov 10, 2025 | 1,472.50 | 1,502.50 | 1,472.50 | 1,498.50 | 1,483.29 | 1.77% | 72,000 |
| Nov 7, 2025 | 1,485.50 | 1,486.00 | 1,469.50 | 1,472.50 | 1,457.55 | -0.61% | 55,600 |
| Nov 6, 2025 | 1,477.00 | 1,489.50 | 1,469.00 | 1,481.50 | 1,466.46 | -0.20% | 46,400 |
| Nov 5, 2025 | 1,490.50 | 1,490.50 | 1,445.00 | 1,484.50 | 1,469.43 | -1.03% | 113,800 |
| Nov 4, 2025 | 1,522.50 | 1,525.00 | 1,480.50 | 1,500.00 | 1,484.77 | -1.48% | 56,400 |
| Oct 31, 2025 | 1,507.50 | 1,525.00 | 1,492.00 | 1,522.50 | 1,507.04 | 2.53% | 91,200 |
| Oct 30, 2025 | 1,482.00 | 1,510.00 | 1,482.00 | 1,485.00 | 1,469.92 | 0.78% | 112,400 |
| Oct 29, 2025 | 1,532.50 | 1,535.00 | 1,451.00 | 1,473.50 | 1,458.54 | -3.85% | 124,200 |
| Oct 28, 2025 | 1,577.50 | 1,577.50 | 1,530.00 | 1,532.50 | 1,516.94 | -2.85% | 81,200 |
| Oct 27, 2025 | 1,575.00 | 1,605.00 | 1,562.50 | 1,577.50 | 1,561.48 | 1.12% | 100,000 |
| Oct 24, 2025 | 1,562.50 | 1,562.50 | 1,522.50 | 1,560.00 | 1,544.16 | 0.65% | 68,400 |
| Oct 23, 2025 | 1,542.50 | 1,560.00 | 1,542.50 | 1,550.00 | 1,534.26 | - | 33,200 |
| Oct 22, 2025 | 1,537.50 | 1,562.50 | 1,530.00 | 1,550.00 | 1,534.26 | 0.81% | 39,000 |
| Oct 21, 2025 | 1,580.00 | 1,587.50 | 1,537.50 | 1,537.50 | 1,521.89 | -2.69% | 58,000 |
| Oct 20, 2025 | 1,570.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,563.96 | 2.93% | 78,800 |
| Oct 17, 2025 | 1,530.00 | 1,557.50 | 1,522.50 | 1,535.00 | 1,519.42 | -0.32% | 105,000 |
| Oct 16, 2025 | 1,580.00 | 1,582.50 | 1,537.50 | 1,540.00 | 1,524.37 | -3.14% | 81,000 |
| Oct 15, 2025 | 1,580.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,573.86 | 0.95% | 76,000 |
| Oct 14, 2025 | 1,640.00 | 1,657.50 | 1,562.50 | 1,575.00 | 1,559.01 | -4.98% | 147,400 |
| Oct 10, 2025 | 1,620.00 | 1,662.50 | 1,617.50 | 1,657.50 | 1,640.67 | 2.00% | 129,200 |
| Oct 9, 2025 | 1,655.00 | 1,657.50 | 1,615.00 | 1,625.00 | 1,608.50 | -2.69% | 74,800 |
| Oct 8, 2025 | 1,662.50 | 1,677.50 | 1,662.50 | 1,670.00 | 1,653.05 | 0.75% | 53,800 |