System Support Holdings Inc. 4396
TSE · Japan · Technology Services
¥1,320.00-11.00 (-0.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,320.00 | -0.83% | ¥1,315.00 | ¥1,335.00 | ¥1,315.00 | 62.40K |
| 2026-10-01 | ¥1,331.00 | +0.60% | ¥1,315.00 | ¥1,339.00 | ¥1,312.00 | 61.20K |
| 2026-09-30 | ¥1,323.00 | -0.68% | ¥1,332.00 | ¥1,335.00 | ¥1,307.00 | 54.70K |
| 2026-09-29 | ¥1,332.00 | -1.48% | ¥1,350.00 | ¥1,350.00 | ¥1,326.00 | 43.00K |
| 2026-09-28 | ¥1,352.00 | -0.07% | ¥1,358.00 | ¥1,370.00 | ¥1,347.00 | 51.50K |
| 2026-09-25 | ¥1,353.00 | -1.74% | ¥1,370.00 | ¥1,379.00 | ¥1,351.00 | 77.00K |
| 2026-09-24 | ¥1,377.00 | -1.15% | ¥1,380.00 | ¥1,401.00 | ¥1,371.00 | 66.50K |
| 2026-09-18 | ¥1,393.00 | +0.94% | ¥1,374.00 | ¥1,407.00 | ¥1,374.00 | 54.70K |
| 2026-09-17 | ¥1,380.00 | +1.02% | ¥1,355.00 | ¥1,395.00 | ¥1,355.00 | 57.80K |
| 2026-09-16 | ¥1,366.00 | +0.07% | ¥1,365.00 | ¥1,381.00 | ¥1,355.00 | 56.30K |
| 2026-09-15 | ¥1,365.00 | +0.96% | ¥1,351.00 | ¥1,374.00 | ¥1,341.00 | 83.50K |
| 2026-09-14 | ¥1,352.00 | +2.97% | ¥1,315.00 | ¥1,358.00 | ¥1,301.00 | 73.00K |
| 2026-09-11 | ¥1,313.00 | +0.08% | ¥1,288.00 | ¥1,334.00 | ¥1,283.00 | 107.80K |
| 2026-09-10 | ¥1,312.00 | -1.28% | ¥1,305.00 | ¥1,322.00 | ¥1,295.00 | 63.20K |
| 2026-09-09 | ¥1,329.00 | -0.23% | ¥1,323.00 | ¥1,338.00 | ¥1,311.00 | 60.50K |
| 2026-09-08 | ¥1,332.00 | -1.19% | ¥1,331.00 | ¥1,359.00 | ¥1,331.00 | 62.50K |
| 2026-09-07 | ¥1,348.00 | -2.88% | ¥1,370.00 | ¥1,373.00 | ¥1,345.00 | 74.10K |
| 2026-09-04 | ¥1,388.00 | +1.83% | ¥1,377.00 | ¥1,414.00 | ¥1,373.00 | 88.40K |
| 2026-09-03 | ¥1,363.00 | -3.20% | ¥1,410.00 | ¥1,411.00 | ¥1,361.00 | 72.80K |
| 2026-09-02 | ¥1,408.00 | -1.68% | ¥1,406.00 | ¥1,431.00 | ¥1,371.00 | 174.60K |
| 2026-09-01 | ¥1,432.00 | -0.28% | ¥1,436.00 | ¥1,455.00 | ¥1,407.00 | 114.70K |
| 2026-08-31 | ¥1,436.00 | +1.70% | ¥1,400.00 | ¥1,454.00 | ¥1,398.00 | 122.30K |
| 2026-08-28 | ¥1,412.00 | +4.98% | ¥1,352.00 | ¥1,422.00 | ¥1,350.00 | 146.00K |
| 2026-08-27 | ¥1,345.00 | +0.67% | ¥1,328.00 | ¥1,380.00 | ¥1,323.00 | 58.00K |
| 2026-08-26 | ¥1,336.00 | -2.34% | ¥1,368.00 | ¥1,375.00 | ¥1,334.00 | 69.30K |
| 2026-08-25 | ¥1,368.00 | -0.58% | ¥1,396.00 | ¥1,401.00 | ¥1,368.00 | 60.70K |
| 2026-08-24 | ¥1,376.00 | -1.29% | ¥1,406.00 | ¥1,423.00 | ¥1,375.00 | 82.00K |
| 2026-08-21 | ¥1,394.00 | -1.41% | ¥1,400.00 | ¥1,409.00 | ¥1,380.00 | 119.20K |
| 2026-08-20 | ¥1,414.00 | +1.14% | ¥1,402.00 | ¥1,423.00 | ¥1,391.00 | 127.50K |
| 2026-08-19 | ¥1,398.00 | -0.14% | ¥1,399.00 | ¥1,424.00 | ¥1,390.00 | 87.90K |
| 2026-08-18 | ¥1,400.00 | +1.97% | ¥1,356.00 | ¥1,407.00 | ¥1,341.00 | 133.60K |
| 2026-08-17 | ¥1,373.00 | -3.65% | ¥1,421.00 | ¥1,421.00 | ¥1,366.00 | 151.80K |
| 2026-08-14 | ¥1,425.00 | +1.71% | ¥1,384.00 | ¥1,447.00 | ¥1,366.00 | 257.30K |
| 2026-08-13 | ¥1,401.00 | +10.49% | ¥1,309.00 | ¥1,413.00 | ¥1,300.00 | 350.40K |
| 2026-08-12 | ¥1,268.00 | +8.84% | ¥1,180.00 | ¥1,300.00 | ¥1,173.00 | 885.10K |
| 2026-08-10 | ¥1,165.00 | +2.28% | ¥1,156.00 | ¥1,175.00 | ¥1,150.00 | 58.70K |
| 2026-08-07 | ¥1,139.00 | +0.35% | ¥1,140.00 | ¥1,156.00 | ¥1,134.00 | 49.10K |
| 2026-08-06 | ¥1,135.00 | +1.79% | ¥1,111.00 | ¥1,140.00 | ¥1,111.00 | 45.60K |
| 2026-08-05 | ¥1,115.00 | +1.00% | ¥1,099.00 | ¥1,116.00 | ¥1,082.00 | 67.90K |
| 2026-08-04 | ¥1,104.00 | -1.25% | ¥1,105.00 | ¥1,130.00 | ¥1,101.00 | 62.60K |
| 2026-08-03 | ¥1,118.00 | -0.09% | ¥1,121.00 | ¥1,150.00 | ¥1,091.00 | 97.60K |
| 2026-07-31 | ¥1,119.00 | -2.27% | ¥1,126.00 | ¥1,132.00 | ¥1,117.00 | 64.20K |
| 2026-07-30 | ¥1,145.00 | +1.60% | ¥1,136.00 | ¥1,152.00 | ¥1,128.00 | 115.60K |
| 2026-07-29 | ¥1,127.00 | +1.53% | ¥1,106.00 | ¥1,128.00 | ¥1,106.00 | 65.30K |
| 2026-07-28 | ¥1,110.00 | -2.03% | ¥1,138.00 | ¥1,140.00 | ¥1,106.00 | 47.10K |
| 2026-07-27 | ¥1,133.00 | +3.28% | ¥1,108.00 | ¥1,133.00 | ¥1,108.00 | 62.60K |
| 2026-07-24 | ¥1,097.00 | +0.92% | ¥1,082.00 | ¥1,099.00 | ¥1,077.00 | 49.10K |
| 2026-07-23 | ¥1,087.00 | -0.37% | ¥1,087.00 | ¥1,090.00 | ¥1,079.00 | 56.50K |
| 2026-07-22 | ¥1,091.00 | -0.55% | ¥1,098.00 | ¥1,100.00 | ¥1,070.00 | 57.00K |
| 2026-07-21 | ¥1,097.00 | +2.14% | ¥1,079.00 | ¥1,111.00 | ¥1,079.00 | 78.70K |
| 2026-07-17 | ¥1,074.00 | 0.00% | ¥1,089.00 | ¥1,089.00 | ¥1,065.00 | 65.70K |
| 2026-07-16 | ¥1,074.00 | -1.65% | ¥1,094.00 | ¥1,097.00 | ¥1,074.00 | 45.40K |
| 2026-07-15 | ¥1,092.00 | +0.46% | ¥1,090.00 | ¥1,096.00 | ¥1,081.00 | 39.90K |
| 2026-07-14 | ¥1,087.00 | +2.07% | ¥1,070.00 | ¥1,089.00 | ¥1,061.00 | 56.40K |
| 2026-07-13 | ¥1,065.00 | +0.47% | ¥1,065.00 | ¥1,072.00 | ¥1,056.00 | 36.90K |
| 2026-07-10 | ¥1,060.00 | +0.95% | ¥1,046.00 | ¥1,065.00 | ¥1,036.00 | 49.50K |
| 2026-07-09 | ¥1,050.00 | +0.86% | ¥1,032.00 | ¥1,063.00 | ¥1,032.00 | 60.20K |
| 2026-07-08 | ¥1,041.00 | -1.98% | ¥1,052.00 | ¥1,063.00 | ¥1,036.00 | 69.10K |
| 2026-07-07 | ¥1,062.00 | -0.56% | ¥1,069.00 | ¥1,082.00 | ¥1,060.00 | 74.90K |
| 2026-07-06 | ¥1,068.00 | +0.85% | ¥1,073.00 | ¥1,080.00 | ¥1,060.00 | 79.90K |
| 2026-07-03 | ¥1,059.00 | +1.92% | ¥1,050.00 | ¥1,062.00 | ¥1,036.00 | 80.30K |
| 2026-07-02 | ¥1,039.00 | +6.45% | ¥986.00 | ¥1,069.00 | ¥981.00 | 174.20K |
| 2026-07-01 | ¥976.00 | +0.41% | ¥976.00 | ¥983.00 | ¥965.00 | 61.20K |
| 2026-06-30 | ¥972.00 | -1.32% | ¥987.00 | ¥992.00 | ¥972.00 | 90.10K |
| 2026-06-29 | ¥985.00 | +3.03% | ¥946.00 | ¥988.00 | ¥946.00 | 107.00K |
| 2026-06-26 | ¥956.00 | +1.16% | ¥946.00 | ¥957.00 | ¥944.00 | 52.40K |
| 2026-06-25 | ¥945.00 | +0.21% | ¥947.00 | ¥952.00 | ¥936.00 | 55.30K |
| 2026-06-24 | ¥943.00 | -0.95% | ¥953.00 | ¥955.00 | ¥940.00 | 74.10K |
| 2026-06-23 | ¥952.00 | -0.52% | ¥957.00 | ¥960.00 | ¥943.00 | 108.50K |
| 2026-06-22 | ¥957.00 | +1.48% | ¥947.00 | ¥971.00 | ¥944.00 | 66.90K |
| 2026-06-19 | ¥943.00 | -1.05% | ¥955.00 | ¥955.00 | ¥939.00 | 99.80K |
| 2026-06-18 | ¥953.00 | -0.63% | ¥960.00 | ¥976.00 | ¥951.00 | 92.20K |
| 2026-06-17 | ¥959.00 | +0.31% | ¥956.00 | ¥975.00 | ¥956.00 | 44.90K |
| 2026-06-16 | ¥956.00 | -2.25% | ¥978.00 | ¥981.00 | ¥953.00 | 106.30K |
| 2026-06-15 | ¥978.00 | +0.72% | ¥986.00 | ¥991.00 | ¥972.00 | 56.00K |
| 2026-06-12 | ¥971.00 | -0.21% | ¥975.00 | ¥979.00 | ¥961.00 | 76.40K |
| 2026-06-11 | ¥973.00 | +0.93% | ¥964.00 | ¥982.00 | ¥955.00 | 113.60K |
| 2026-06-10 | ¥964.00 | +0.31% | ¥971.00 | ¥978.00 | ¥961.00 | 92.90K |
| 2026-06-09 | ¥961.00 | -0.62% | ¥967.00 | ¥973.00 | ¥961.00 | 109.60K |
| 2026-06-08 | ¥967.00 | -2.91% | ¥970.00 | ¥979.00 | ¥960.00 | 125.70K |
| 2026-06-05 | ¥996.00 | -0.50% | ¥1,018.00 | ¥1,026.00 | ¥994.00 | 110.80K |
| 2026-06-04 | ¥1,001.00 | -3.38% | ¥1,014.00 | ¥1,035.00 | ¥1,001.00 | 136.50K |
| 2026-06-03 | ¥1,036.00 | -3.00% | ¥1,050.00 | ¥1,054.00 | ¥1,013.00 | 94.30K |
| 2026-06-02 | ¥1,068.00 | +1.33% | ¥1,084.00 | ¥1,124.00 | ¥1,063.00 | 271.80K |
| 2026-06-01 | ¥1,054.00 | +6.04% | ¥1,004.00 | ¥1,056.00 | ¥998.00 | 204.90K |
| 2026-05-29 | ¥994.00 | -0.10% | ¥1,000.00 | ¥1,019.00 | ¥994.00 | 89.30K |
| 2026-05-28 | ¥995.00 | -0.70% | ¥1,002.00 | ¥1,002.00 | ¥985.00 | 91.50K |
| 2026-05-27 | ¥1,002.00 | -1.38% | ¥1,006.00 | ¥1,016.00 | ¥998.00 | 111.60K |
| 2026-05-26 | ¥1,016.00 | -2.12% | ¥1,032.00 | ¥1,033.00 | ¥1,012.00 | 78.20K |
| 2026-05-25 | ¥1,038.00 | +0.68% | ¥1,036.00 | ¥1,040.00 | ¥1,020.00 | 74.40K |