Software Service, Inc. 3733
TSE · Japan · Technology Services
¥11,530.00-60.00 (-0.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥11,590.00 | +0.78% | ¥11,570.00 | ¥11,600.00 | ¥11,480.00 | 1.20K |
| 2026-09-30 | ¥11,500.00 | +0.79% | ¥11,380.00 | ¥11,600.00 | ¥11,300.00 | 4.80K |
| 2026-09-29 | ¥11,410.00 | -1.72% | ¥11,780.00 | ¥11,780.00 | ¥11,300.00 | 4.20K |
| 2026-09-28 | ¥11,610.00 | -2.68% | ¥11,930.00 | ¥11,930.00 | ¥11,610.00 | 2.10K |
| 2026-09-25 | ¥11,930.00 | -0.33% | ¥11,910.00 | ¥12,090.00 | ¥11,910.00 | 3.80K |
| 2026-09-24 | ¥11,970.00 | +0.76% | ¥11,880.00 | ¥12,090.00 | ¥11,850.00 | 6.60K |
| 2026-09-18 | ¥11,880.00 | -0.17% | ¥11,980.00 | ¥11,990.00 | ¥11,820.00 | 5.10K |
| 2026-09-17 | ¥11,900.00 | +0.51% | ¥11,840.00 | ¥11,950.00 | ¥11,840.00 | 2.40K |
| 2026-09-16 | ¥11,840.00 | -1.99% | ¥12,080.00 | ¥12,080.00 | ¥11,800.00 | 1.60K |
| 2026-09-15 | ¥12,080.00 | +1.43% | ¥11,910.00 | ¥12,100.00 | ¥11,910.00 | 2.40K |
| 2026-09-14 | ¥11,910.00 | +2.14% | ¥11,580.00 | ¥11,920.00 | ¥11,580.00 | 3.70K |
| 2026-09-11 | ¥11,660.00 | -1.27% | ¥11,510.00 | ¥11,780.00 | ¥11,470.00 | 5.50K |
| 2026-09-10 | ¥11,810.00 | -1.01% | ¥11,930.00 | ¥11,970.00 | ¥11,680.00 | 4.30K |
| 2026-09-09 | ¥11,930.00 | -0.08% | ¥11,940.00 | ¥12,090.00 | ¥11,810.00 | 2.60K |
| 2026-09-08 | ¥11,940.00 | -1.32% | ¥12,100.00 | ¥12,110.00 | ¥11,900.00 | 4.60K |
| 2026-09-07 | ¥12,100.00 | -2.34% | ¥12,690.00 | ¥12,690.00 | ¥11,880.00 | 16.80K |
| 2026-09-04 | ¥12,390.00 | -1.04% | ¥12,400.00 | ¥12,550.00 | ¥12,270.00 | 6.10K |
| 2026-09-03 | ¥12,520.00 | -0.56% | ¥12,480.00 | ¥12,650.00 | ¥12,480.00 | 3.40K |
| 2026-09-02 | ¥12,590.00 | +0.08% | ¥12,400.00 | ¥12,770.00 | ¥12,400.00 | 13.60K |
| 2026-09-01 | ¥12,580.00 | +1.37% | ¥12,400.00 | ¥12,750.00 | ¥12,400.00 | 7.60K |
| 2026-08-31 | ¥12,410.00 | -1.12% | ¥12,530.00 | ¥12,600.00 | ¥12,350.00 | 5.50K |
| 2026-08-28 | ¥12,550.00 | +1.62% | ¥12,310.00 | ¥12,560.00 | ¥12,300.00 | 8.30K |
| 2026-08-27 | ¥12,350.00 | -1.67% | ¥12,560.00 | ¥12,700.00 | ¥12,320.00 | 4.30K |
| 2026-08-26 | ¥12,560.00 | +1.21% | ¥12,410.00 | ¥12,810.00 | ¥12,410.00 | 5.80K |
| 2026-08-25 | ¥12,410.00 | -1.82% | ¥12,340.00 | ¥12,590.00 | ¥12,080.00 | 3.80K |
| 2026-08-24 | ¥12,640.00 | +0.88% | ¥12,560.00 | ¥12,730.00 | ¥12,280.00 | 5.80K |
| 2026-08-21 | ¥12,530.00 | -1.03% | ¥12,540.00 | ¥12,800.00 | ¥12,380.00 | 9.90K |
| 2026-08-20 | ¥12,660.00 | +4.28% | ¥12,160.00 | ¥12,730.00 | ¥12,160.00 | 11.70K |
| 2026-08-19 | ¥12,140.00 | +2.71% | ¥11,900.00 | ¥12,160.00 | ¥11,880.00 | 11.20K |
| 2026-08-18 | ¥11,820.00 | -1.01% | ¥11,950.00 | ¥12,060.00 | ¥11,810.00 | 15.90K |
| 2026-08-17 | ¥11,940.00 | +0.93% | ¥12,120.00 | ¥12,130.00 | ¥11,940.00 | 6.30K |
| 2026-08-14 | ¥11,830.00 | +0.68% | ¥11,740.00 | ¥12,070.00 | ¥11,690.00 | 9.10K |
| 2026-08-13 | ¥11,750.00 | +0.09% | ¥11,740.00 | ¥12,090.00 | ¥11,740.00 | 8.60K |
| 2026-08-12 | ¥11,740.00 | +2.09% | ¥11,500.00 | ¥11,870.00 | ¥11,500.00 | 12.40K |
| 2026-08-10 | ¥11,500.00 | +1.32% | ¥11,340.00 | ¥11,590.00 | ¥11,300.00 | 13.80K |
| 2026-08-07 | ¥11,350.00 | +1.98% | ¥11,350.00 | ¥11,440.00 | ¥11,120.00 | 9.60K |
| 2026-08-06 | ¥11,130.00 | +1.00% | ¥11,180.00 | ¥11,270.00 | ¥11,090.00 | 6.80K |
| 2026-08-05 | ¥11,020.00 | +1.57% | ¥10,850.00 | ¥11,040.00 | ¥10,790.00 | 8.90K |
| 2026-08-04 | ¥10,850.00 | +1.12% | ¥10,980.00 | ¥10,980.00 | ¥10,680.00 | 10.10K |
| 2026-08-03 | ¥10,730.00 | -2.63% | ¥10,730.00 | ¥11,040.00 | ¥10,500.00 | 19.40K |
| 2026-07-31 | ¥11,020.00 | -3.25% | ¥11,630.00 | ¥11,630.00 | ¥11,000.00 | 17.40K |
| 2026-07-30 | ¥11,390.00 | +0.53% | ¥11,320.00 | ¥11,640.00 | ¥11,320.00 | 12.90K |
| 2026-07-29 | ¥11,330.00 | +3.66% | ¥11,230.00 | ¥11,570.00 | ¥11,070.00 | 16.90K |
| 2026-07-28 | ¥10,930.00 | +1.58% | ¥10,800.00 | ¥11,270.00 | ¥10,800.00 | 21.70K |
| 2026-07-27 | ¥10,760.00 | +5.70% | ¥10,250.00 | ¥10,760.00 | ¥10,180.00 | 9.90K |
| 2026-07-24 | ¥10,180.00 | +0.79% | ¥10,100.00 | ¥10,200.00 | ¥9,930.00 | 19.20K |
| 2026-07-23 | ¥10,100.00 | -2.98% | ¥10,240.00 | ¥10,290.00 | ¥10,060.00 | 14.70K |
| 2026-07-22 | ¥10,410.00 | -0.95% | ¥10,770.00 | ¥10,800.00 | ¥10,160.00 | 22.20K |
| 2026-07-21 | ¥10,510.00 | +2.14% | ¥10,560.00 | ¥10,620.00 | ¥10,060.00 | 47.10K |
| 2026-07-17 | ¥10,290.00 | -0.39% | ¥10,430.00 | ¥10,480.00 | ¥10,060.00 | 26.80K |
| 2026-07-16 | ¥10,330.00 | -1.62% | ¥10,500.00 | ¥10,500.00 | ¥10,210.00 | 13.10K |
| 2026-07-15 | ¥10,500.00 | -2.23% | ¥10,800.00 | ¥10,840.00 | ¥10,320.00 | 14.80K |
| 2026-07-14 | ¥10,740.00 | -3.76% | ¥11,370.00 | ¥11,370.00 | ¥10,570.00 | 16.20K |
| 2026-07-13 | ¥11,160.00 | +0.27% | ¥11,130.00 | ¥11,440.00 | ¥10,970.00 | 18.80K |
| 2026-07-10 | ¥11,130.00 | -3.22% | ¥11,670.00 | ¥11,670.00 | ¥10,880.00 | 23.10K |
| 2026-07-09 | ¥11,500.00 | -0.35% | ¥11,550.00 | ¥11,600.00 | ¥11,190.00 | 21.20K |
| 2026-07-08 | ¥11,540.00 | +0.26% | ¥11,680.00 | ¥11,680.00 | ¥11,500.00 | 10.20K |
| 2026-07-07 | ¥11,510.00 | -0.09% | ¥11,750.00 | ¥11,750.00 | ¥11,400.00 | 11.60K |
| 2026-07-06 | ¥11,520.00 | -1.71% | ¥11,500.00 | ¥11,630.00 | ¥11,500.00 | 5.40K |
| 2026-07-03 | ¥11,720.00 | +4.55% | ¥11,390.00 | ¥11,740.00 | ¥11,380.00 | 16.50K |
| 2026-07-02 | ¥11,210.00 | +2.19% | ¥10,970.00 | ¥11,410.00 | ¥10,970.00 | 7.50K |
| 2026-07-01 | ¥10,970.00 | +2.91% | ¥10,800.00 | ¥11,130.00 | ¥10,610.00 | 10.40K |
| 2026-06-30 | ¥10,660.00 | -2.65% | ¥11,010.00 | ¥11,370.00 | ¥10,640.00 | 19.40K |
| 2026-06-29 | ¥10,950.00 | +3.40% | ¥10,830.00 | ¥11,140.00 | ¥10,750.00 | 13.00K |
| 2026-06-26 | ¥10,590.00 | +3.32% | ¥10,010.00 | ¥10,800.00 | ¥10,010.00 | 10.20K |
| 2026-06-25 | ¥10,250.00 | +3.02% | ¥10,080.00 | ¥10,330.00 | ¥10,080.00 | 4.00K |
| 2026-06-24 | ¥9,950.00 | +0.20% | ¥9,920.00 | ¥10,270.00 | ¥9,910.00 | 7.20K |
| 2026-06-23 | ¥9,930.00 | +2.16% | ¥9,860.00 | ¥9,990.00 | ¥9,780.00 | 3.60K |
| 2026-06-22 | ¥9,720.00 | 0.00% | ¥9,870.00 | ¥10,000.00 | ¥9,720.00 | 5.70K |
| 2026-06-19 | ¥9,720.00 | -3.28% | ¥10,030.00 | ¥10,050.00 | ¥9,720.00 | 7.60K |
| 2026-06-18 | ¥10,050.00 | +0.40% | ¥10,140.00 | ¥10,150.00 | ¥10,030.00 | 3.70K |
| 2026-06-17 | ¥10,010.00 | -2.25% | ¥10,130.00 | ¥10,240.00 | ¥10,010.00 | 3.30K |
| 2026-06-16 | ¥10,240.00 | +0.99% | ¥10,160.00 | ¥10,430.00 | ¥10,130.00 | 3.70K |
| 2026-06-15 | ¥10,140.00 | +1.10% | ¥10,070.00 | ¥10,270.00 | ¥10,070.00 | 4.70K |
| 2026-06-12 | ¥10,030.00 | -3.09% | ¥10,500.00 | ¥10,500.00 | ¥10,030.00 | 4.90K |
| 2026-06-11 | ¥10,350.00 | -0.86% | ¥10,140.00 | ¥10,390.00 | ¥10,140.00 | 700 |
| 2026-06-10 | ¥10,440.00 | +1.66% | ¥10,270.00 | ¥10,460.00 | ¥10,040.00 | 6.10K |
| 2026-06-09 | ¥10,270.00 | +1.58% | ¥10,130.00 | ¥10,310.00 | ¥10,000.00 | 9.70K |
| 2026-06-08 | ¥10,110.00 | -12.54% | ¥10,360.00 | ¥10,680.00 | ¥10,070.00 | 16.50K |
| 2026-06-05 | ¥11,560.00 | +4.71% | ¥11,120.00 | ¥11,600.00 | ¥11,050.00 | 16.60K |
| 2026-06-04 | ¥11,040.00 | +3.76% | ¥10,640.00 | ¥11,170.00 | ¥10,640.00 | 7.50K |
| 2026-06-03 | ¥10,640.00 | +2.90% | ¥10,380.00 | ¥10,800.00 | ¥10,280.00 | 9.90K |
| 2026-06-02 | ¥10,340.00 | +0.29% | ¥10,570.00 | ¥10,570.00 | ¥10,150.00 | 9.70K |
| 2026-06-01 | ¥10,310.00 | -0.87% | ¥10,660.00 | ¥10,660.00 | ¥9,920.00 | 19.40K |
| 2026-05-29 | ¥10,400.00 | -1.14% | ¥10,590.00 | ¥10,980.00 | ¥10,380.00 | 7.40K |
| 2026-05-28 | ¥10,520.00 | -5.05% | ¥11,070.00 | ¥11,070.00 | ¥10,520.00 | 6.40K |
| 2026-05-27 | ¥11,080.00 | +2.97% | ¥10,810.00 | ¥11,230.00 | ¥10,640.00 | 17.10K |
| 2026-05-26 | ¥10,760.00 | -3.06% | ¥11,130.00 | ¥11,130.00 | ¥10,720.00 | 4.90K |
| 2026-05-25 | ¥11,100.00 | -0.98% | ¥11,310.00 | ¥11,480.00 | ¥11,060.00 | 4.10K |
| 2026-05-22 | ¥11,210.00 | -0.80% | ¥11,300.00 | ¥11,400.00 | ¥11,100.00 | 9.80K |