SystemSoft Corporation 7527
TSE · Japan · Technology Services
¥47.00-1.00 (-2.08%)
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 | ¥47.00 | -2.08% | ¥47.00 | ¥48.00 | ¥47.00 | 779.40K |
| 2026-10-01 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 1.02M |
| 2026-09-30 | ¥48.00 | +2.13% | ¥47.00 | ¥49.00 | ¥47.00 | 945.20K |
| 2026-09-29 | ¥47.00 | -2.08% | ¥48.00 | ¥48.00 | ¥47.00 | 540.60K |
| 2026-09-28 | ¥48.00 | -2.04% | ¥49.00 | ¥50.00 | ¥48.00 | 696.60K |
| 2026-09-25 | ¥49.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 562.30K |
| 2026-09-24 | ¥49.00 | -2.00% | ¥51.00 | ¥51.00 | ¥49.00 | 1.77M |
| 2026-09-18 | ¥50.00 | 0.00% | ¥50.00 | ¥50.00 | ¥49.00 | 861.30K |
| 2026-09-17 | ¥50.00 | +2.04% | ¥49.00 | ¥51.00 | ¥49.00 | 1.13M |
| 2026-09-16 | ¥49.00 | -2.00% | ¥49.00 | ¥51.00 | ¥49.00 | 1.06M |
| 2026-09-15 | ¥50.00 | 0.00% | ¥50.00 | ¥50.00 | ¥48.00 | 1.42M |
| 2026-09-14 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥50.00 | 1.32M |
| 2026-09-11 | ¥51.00 | -3.77% | ¥52.00 | ¥52.00 | ¥50.00 | 1.75M |
| 2026-09-10 | ¥53.00 | +3.92% | ¥51.00 | ¥53.00 | ¥51.00 | 1.13M |
| 2026-09-09 | ¥51.00 | -1.92% | ¥53.00 | ¥53.00 | ¥51.00 | 1.18M |
| 2026-09-08 | ¥52.00 | 0.00% | ¥52.00 | ¥54.00 | ¥52.00 | 1.39M |
| 2026-09-07 | ¥52.00 | -5.45% | ¥55.00 | ¥55.00 | ¥52.00 | 1.53M |
| 2026-09-04 | ¥55.00 | +3.77% | ¥53.00 | ¥55.00 | ¥52.00 | 1.62M |
| 2026-09-03 | ¥53.00 | +1.92% | ¥52.00 | ¥54.00 | ¥51.00 | 1.49M |
| 2026-09-02 | ¥52.00 | -3.70% | ¥54.00 | ¥54.00 | ¥52.00 | 1.09M |
| 2026-09-01 | ¥54.00 | -1.82% | ¥53.00 | ¥54.00 | ¥53.00 | 992.70K |
| 2026-08-31 | ¥55.00 | 0.00% | ¥55.00 | ¥55.00 | ¥53.00 | 943.00K |
| 2026-08-28 | ¥55.00 | +3.77% | ¥53.00 | ¥55.00 | ¥53.00 | 1.22M |
| 2026-08-27 | ¥53.00 | 0.00% | ¥53.00 | ¥54.00 | ¥53.00 | 826.90K |
| 2026-08-26 | ¥53.00 | -1.85% | ¥54.00 | ¥54.00 | ¥53.00 | 519.80K |
| 2026-08-25 | ¥54.00 | 0.00% | ¥54.00 | ¥54.00 | ¥53.00 | 948.00K |
| 2026-08-24 | ¥54.00 | 0.00% | ¥53.00 | ¥54.00 | ¥53.00 | 821.50K |
| 2026-08-21 | ¥54.00 | -1.82% | ¥53.00 | ¥55.00 | ¥53.00 | 1.33M |
| 2026-08-20 | ¥55.00 | +3.77% | ¥54.00 | ¥55.00 | ¥53.00 | 2.44M |
| 2026-08-19 | ¥53.00 | -1.85% | ¥53.00 | ¥54.00 | ¥51.00 | 2.29M |
| 2026-08-18 | ¥54.00 | -1.82% | ¥54.00 | ¥55.00 | ¥53.00 | 1.60M |
| 2026-08-17 | ¥55.00 | 0.00% | ¥53.00 | ¥55.00 | ¥52.00 | 2.04M |
| 2026-08-14 | ¥55.00 | +3.77% | ¥53.00 | ¥55.00 | ¥52.00 | 1.92M |
| 2026-08-13 | ¥53.00 | +3.92% | ¥52.00 | ¥53.00 | ¥50.00 | 2.07M |
| 2026-08-12 | ¥51.00 | +2.00% | ¥50.00 | ¥52.00 | ¥50.00 | 1.31M |
| 2026-08-10 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 1.78M |
| 2026-08-07 | ¥51.00 | +6.25% | ¥50.00 | ¥51.00 | ¥49.00 | 1.30M |
| 2026-08-06 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥47.00 | 1.00M |
| 2026-08-05 | ¥49.00 | +4.26% | ¥47.00 | ¥49.00 | ¥47.00 | 906.30K |
| 2026-08-04 | ¥47.00 | 0.00% | ¥47.00 | ¥47.00 | ¥46.00 | 715.80K |
| 2026-08-03 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 888.40K |
| 2026-07-31 | ¥47.00 | -2.08% | ¥47.00 | ¥49.00 | ¥46.00 | 571.80K |
| 2026-07-30 | ¥48.00 | +4.35% | ¥47.00 | ¥48.00 | ¥46.00 | 808.80K |
| 2026-07-29 | ¥46.00 | 0.00% | ¥47.00 | ¥48.00 | ¥45.00 | 1.04M |
| 2026-07-28 | ¥46.00 | -2.13% | ¥47.00 | ¥48.00 | ¥46.00 | 839.00K |
| 2026-07-27 | ¥47.00 | 0.00% | ¥48.00 | ¥48.00 | ¥47.00 | 267.20K |
| 2026-07-24 | ¥47.00 | -2.08% | ¥47.00 | ¥48.00 | ¥47.00 | 321.40K |
| 2026-07-23 | ¥48.00 | +2.13% | ¥48.00 | ¥49.00 | ¥47.00 | 455.20K |
| 2026-07-22 | ¥47.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 663.70K |
| 2026-07-21 | ¥47.00 | 0.00% | ¥48.00 | ¥48.00 | ¥47.00 | 677.70K |
| 2026-07-17 | ¥47.00 | -2.08% | ¥49.00 | ¥49.00 | ¥47.00 | 568.20K |
| 2026-07-16 | ¥48.00 | -4.00% | ¥50.00 | ¥50.00 | ¥48.00 | 728.80K |
| 2026-07-15 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 450.40K |
| 2026-07-14 | ¥51.00 | +2.00% | ¥50.00 | ¥52.00 | ¥50.00 | 381.40K |
| 2026-07-13 | ¥50.00 | +2.04% | ¥51.00 | ¥52.00 | ¥50.00 | 581.70K |
| 2026-07-10 | ¥49.00 | 0.00% | ¥49.00 | ¥51.00 | ¥49.00 | 442.40K |
| 2026-07-09 | ¥49.00 | -2.00% | ¥49.00 | ¥50.00 | ¥49.00 | 257.80K |
| 2026-07-08 | ¥50.00 | +2.04% | ¥49.00 | ¥51.00 | ¥49.00 | 339.00K |
| 2026-07-07 | ¥49.00 | -2.00% | ¥52.00 | ¥52.00 | ¥49.00 | 712.80K |
| 2026-07-06 | ¥50.00 | 0.00% | ¥50.00 | ¥52.00 | ¥50.00 | 724.80K |
| 2026-07-03 | ¥50.00 | +2.04% | ¥49.00 | ¥52.00 | ¥49.00 | 1.78M |
| 2026-07-02 | ¥49.00 | 0.00% | ¥48.00 | ¥50.00 | ¥48.00 | 822.90K |
| 2026-07-01 | ¥49.00 | +4.26% | ¥48.00 | ¥49.00 | ¥47.00 | 1.08M |
| 2026-06-30 | ¥47.00 | 0.00% | ¥46.00 | ¥48.00 | ¥46.00 | 1.09M |
| 2026-06-29 | ¥47.00 | 0.00% | ¥46.00 | ¥48.00 | ¥46.00 | 1.03M |
| 2026-06-26 | ¥47.00 | 0.00% | ¥46.00 | ¥47.00 | ¥45.00 | 1.24M |
| 2026-06-25 | ¥47.00 | +4.44% | ¥45.00 | ¥47.00 | ¥45.00 | 977.20K |
| 2026-06-24 | ¥45.00 | 0.00% | ¥46.00 | ¥47.00 | ¥45.00 | 1.47M |
| 2026-06-23 | ¥45.00 | -4.26% | ¥47.00 | ¥49.00 | ¥45.00 | 1.19M |
| 2026-06-22 | ¥47.00 | +2.17% | ¥46.00 | ¥48.00 | ¥46.00 | 1.24M |
| 2026-06-19 | ¥46.00 | -4.17% | ¥48.00 | ¥49.00 | ¥46.00 | 1.14M |
| 2026-06-18 | ¥48.00 | -2.04% | ¥49.00 | ¥50.00 | ¥47.00 | 1.24M |
| 2026-06-17 | ¥49.00 | +8.89% | ¥45.00 | ¥49.00 | ¥45.00 | 1.79M |
| 2026-06-16 | ¥45.00 | -2.17% | ¥46.00 | ¥47.00 | ¥45.00 | 1.36M |
| 2026-06-15 | ¥46.00 | -2.13% | ¥47.00 | ¥47.00 | ¥46.00 | 690.10K |
| 2026-06-12 | ¥47.00 | +2.17% | ¥46.00 | ¥47.00 | ¥45.00 | 1.39M |
| 2026-06-11 | ¥46.00 | +2.22% | ¥45.00 | ¥46.00 | ¥44.00 | 1.56M |
| 2026-06-10 | ¥45.00 | -4.26% | ¥47.00 | ¥47.00 | ¥45.00 | 1.90M |
| 2026-06-09 | ¥47.00 | -2.08% | ¥48.00 | ¥49.00 | ¥47.00 | 1.32M |
| 2026-06-08 | ¥48.00 | -4.00% | ¥48.00 | ¥49.00 | ¥48.00 | 1.19M |
| 2026-06-05 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥49.00 | 1.11M |
| 2026-06-04 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 1.10M |
| 2026-06-03 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥49.00 | 874.50K |
| 2026-06-02 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥49.00 | 829.50K |
| 2026-06-01 | ¥49.00 | -3.92% | ¥50.00 | ¥51.00 | ¥49.00 | 726.90K |
| 2026-05-29 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥49.00 | 1.24M |
| 2026-05-28 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥49.00 | 933.50K |
| 2026-05-27 | ¥49.00 | -2.00% | ¥49.00 | ¥50.00 | ¥49.00 | 1.28M |
| 2026-05-26 | ¥50.00 | 0.00% | ¥50.00 | ¥50.00 | ¥49.00 | 785.60K |
| 2026-05-25 | ¥50.00 | -1.96% | ¥51.00 | ¥51.00 | ¥49.00 | 1.40M |