SystemSoft Corporation (TYO:7527)
Japan
· Delayed Price · Currency is JPY 56.00
+2.00 (3.70%)
Mar 10, 2026, 3:30 PM JST
SystemSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 1,097,400 |
| Mar 9, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | -3.57% | 2,758,600 |
| Mar 6, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,995,200 |
| Mar 5, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,972,800 |
| Mar 4, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 3,356,900 |
| Mar 3, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 2,504,200 |
| Mar 2, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | -6.56% | 3,607,100 |
| Feb 27, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 1,619,000 |
| Feb 26, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 2,175,300 |
| Feb 25, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 1,883,600 |
| Feb 24, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -6.56% | 4,019,900 |
| Feb 20, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,266,700 |
| Feb 19, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,299,500 |
| Feb 18, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 582,600 |
| Feb 17, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 1,754,300 |
| Feb 16, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -4.62% | 2,724,500 |
| Feb 13, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 1,957,200 |
| Feb 12, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 1,388,800 |
| Feb 10, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,718,700 |
| Feb 9, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 4.84% | 2,054,800 |
| Feb 6, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,736,400 |
| Feb 5, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,870,900 |
| Feb 4, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,330,000 |
| Feb 3, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,138,500 |
| Feb 2, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,596,100 |
| Jan 30, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,269,600 |
| Jan 29, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 2,499,200 |
| Jan 28, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 1,780,400 |
| Jan 27, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,957,300 |
| Jan 26, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,756,800 |
| Jan 23, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | -1.45% | 2,532,100 |
| Jan 22, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 1,918,900 |
| Jan 21, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 2,031,900 |
| Jan 20, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 2,635,300 |
| Jan 19, 2026 | 70.00 | 75.00 | 69.00 | 73.00 | 73.00 | 5.80% | 3,380,000 |
| Jan 16, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2.99% | 2,408,300 |
| Jan 15, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 2,621,400 |
| Jan 14, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,599,000 |
| Jan 13, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,659,000 |
| Jan 9, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 1,474,600 |
| Jan 8, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,736,300 |
| Jan 7, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 1,292,500 |
| Jan 6, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,362,600 |
| Jan 5, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 1,118,800 |
| Dec 30, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 665,800 |
| Dec 29, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 966,400 |
| Dec 26, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 1,077,100 |
| Dec 25, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 1,424,400 |
| Dec 24, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,767,000 |
| Dec 23, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,730,600 |
| Dec 22, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,066,100 |
| Dec 19, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,945,300 |
| Dec 18, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 2,208,900 |
| Dec 17, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,790,300 |
| Dec 16, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,662,000 |
| Dec 15, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,967,900 |
| Dec 12, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,682,900 |
| Dec 11, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,361,400 |
| Dec 10, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 1,612,000 |
| Dec 9, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 2,173,900 |
| Dec 8, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 2,481,200 |
| Dec 5, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,477,300 |
| Dec 4, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 2,167,900 |
| Dec 3, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,476,700 |
| Dec 2, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 1,035,700 |
| Dec 1, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,475,100 |
| Nov 28, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 1,263,300 |
| Nov 27, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,993,800 |
| Nov 26, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,277,800 |
| Nov 25, 2025 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 2,233,100 |
| Nov 21, 2025 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 2,052,300 |
| Nov 20, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,658,000 |
| Nov 19, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,621,900 |
| Nov 18, 2025 | 68.00 | 68.00 | 60.00 | 63.00 | 63.00 | -10.00% | 8,378,100 |
| Nov 17, 2025 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 1,492,400 |
| Nov 14, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 1,498,800 |
| Nov 13, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,587,300 |
| Nov 12, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.97% | 2,452,500 |
| Nov 11, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,660,100 |
| Nov 10, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,628,700 |
| Nov 7, 2025 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 1,617,000 |
| Nov 6, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 979,900 |
| Nov 5, 2025 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 1,067,000 |
| Nov 4, 2025 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 1,094,400 |
| Oct 31, 2025 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4.48% | 1,581,300 |
| Oct 30, 2025 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 1,397,300 |
| Oct 29, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,735,900 |
| Oct 28, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 1,934,800 |
| Oct 27, 2025 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 2,647,200 |
| Oct 24, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 3,592,100 |
| Oct 23, 2025 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 3,115,800 |
| Oct 22, 2025 | 69.00 | 74.00 | 68.00 | 73.00 | 73.00 | 4.29% | 3,019,200 |
| Oct 21, 2025 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 3,269,300 |
| Oct 20, 2025 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 4.48% | 3,993,700 |
| Oct 17, 2025 | 71.00 | 72.00 | 66.00 | 67.00 | 67.00 | -6.94% | 4,494,000 |
| Oct 16, 2025 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 3,517,700 |
| Oct 15, 2025 | 68.00 | 73.00 | 67.00 | 72.00 | 72.00 | 5.88% | 3,967,400 |
| Oct 14, 2025 | 73.00 | 73.00 | 66.00 | 68.00 | 68.00 | -6.85% | 6,192,600 |
| Oct 10, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 2,840,200 |
| Oct 9, 2025 | 78.00 | 78.00 | 73.00 | 73.00 | 73.00 | -2.67% | 4,216,700 |