SystemSoft Corporation (TYO:7527)
Japan
· Delayed Price · Currency is JPY 52.00
-2.00 (-3.70%)
Apr 30, 2026, 3:30 PM JST
SystemSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 3,034,900 |
| Apr 27, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,918,300 |
| Apr 24, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,177,800 |
| Apr 23, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 2,147,000 |
| Apr 22, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,955,600 |
| Apr 21, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 1,841,800 |
| Apr 20, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 2,381,700 |
| Apr 17, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,262,700 |
| Apr 16, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,967,200 |
| Apr 15, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 1,500,800 |
| Apr 14, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,739,000 |
| Apr 13, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 2,086,700 |
| Apr 10, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,585,900 |
| Apr 9, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 3,520,700 |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3.77% | 2,725,000 |
| Apr 7, 2026 | 58.00 | 60.00 | 52.00 | 53.00 | 53.00 | - | 8,446,300 |
| Apr 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,719,400 |
| Apr 3, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 2,204,300 |
| Apr 2, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,816,300 |
| Apr 1, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,641,000 |
| Mar 31, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,348,100 |
| Mar 30, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 1,988,300 |
| Mar 27, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 532,400 |
| Mar 26, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 992,400 |
| Mar 25, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 5.77% | 1,228,400 |
| Mar 24, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1.96% | 785,600 |
| Mar 23, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 1,775,200 |
| Mar 19, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 1,283,800 |
| Mar 18, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,023,600 |
| Mar 17, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,100,700 |
| Mar 16, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 840,900 |
| Mar 13, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,235,600 |
| Mar 12, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,214,600 |
| Mar 11, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,499,200 |
| 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 |