Software Service, Inc. - 3733.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,200	13,100	13,100	13,200	12,910	4,900
February 19, 2026	13,180	13,080	13,080	13,180	12,850	2,700
February 18, 2026	12,950	13,050	13,050	13,490	12,870	12,400
February 17, 2026	12,500	12,410	12,410	12,570	12,300	2,500
February 16, 2026	12,450	12,540	12,540	12,820	12,450	1,400
February 13, 2026	12,550	12,450	12,450	12,550	12,330	2,000
February 12, 2026	12,570	12,550	12,550	12,610	12,470	1,200
February 10, 2026	12,600	12,670	12,670	12,740	12,600	300
February 09, 2026	12,590	12,660	12,660	12,820	12,200	6,900
February 06, 2026	12,580	12,490	12,490	12,690	12,480	4,700
February 05, 2026	12,730	12,730	12,730	12,780	12,600	4,400
February 04, 2026	12,700	12,730	12,730	12,940	12,600	6,200
February 03, 2026	12,810	12,790	12,790	13,100	12,790	1,900
February 02, 2026	12,580	12,870	12,870	13,000	12,580	3,700
January 30, 2026	12,340	12,800	12,800	12,800	12,340	2,900
January 29, 2026	12,570	12,640	12,640	13,030	12,450	3,000
January 28, 2026	13,000	12,870	12,870	13,000	12,600	4,400
January 27, 2026	13,050	12,990	12,990	13,290	12,840	5,800
January 26, 2026	13,310	13,070	13,070	13,400	13,040	3,000
January 23, 2026	13,480	13,400	13,400	13,490	13,390	3,000
January 22, 2026	13,550	13,480	13,480	13,650	13,460	1,300
January 21, 2026	13,500	13,540	13,540	13,640	13,400	1,600
January 20, 2026	13,630	13,620	13,620	13,810	13,470	2,500
January 19, 2026	13,850	13,850	13,850	13,850	13,690	1,100
January 16, 2026	13,710	13,800	13,800	13,800	13,690	900
January 15, 2026	13,590	13,710	13,710	13,710	13,590	1,200
January 14, 2026	13,690	13,600	13,600	13,690	13,470	1,300
January 13, 2026	13,520	13,550	13,550	13,550	13,460	1,200
January 09, 2026	13,450	13,450	13,450	13,500	13,420	1,600
January 08, 2026	13,460	13,480	13,480	13,570	13,460	800
January 07, 2026	13,710	13,470	13,470	13,710	13,440	700
January 06, 2026	13,620	13,500	13,500	13,620	13,420	1,300
January 05, 2026	13,790	13,410	13,410	13,840	13,400	1,400
December 30, 2025	13,500	13,520	13,520	13,520	13,320	1,400
December 29, 2025	13,420	13,460	13,460	13,550	13,420	500
December 26, 2025	13,750	13,550	13,550	13,750	13,520	1,900
December 25, 2025	13,750	13,830	13,830	13,920	13,750	700
December 24, 2025	13,770	13,920	13,920	14,040	13,700	5,200
December 23, 2025	13,700	13,670	13,670	13,750	13,600	1,500
December 22, 2025	13,600	13,710	13,710	13,720	13,490	2,500
December 19, 2025	13,590	13,620	13,620	13,700	13,580	5,000
December 18, 2025	13,400	13,510	13,510	13,520	13,350	1,400
December 17, 2025	13,250	13,400	13,400	13,640	13,250	3,900
December 16, 2025	12,850	13,250	13,250	13,250	12,850	2,500
December 15, 2025	12,900	12,890	12,890	12,910	12,770	2,900
December 12, 2025	13,000	12,900	12,900	13,110	12,780	4,500
December 11, 2025	13,160	12,970	12,970	13,380	12,910	2,300
December 10, 2025	13,400	13,150	13,150	13,500	13,080	3,000
December 09, 2025	13,580	13,400	13,400	13,580	13,250	4,500
December 08, 2025	14,090	13,720	13,720	14,200	13,400	12,200
December 05, 2025	14,450	14,390	14,390	14,540	14,030	5,900
December 04, 2025	14,100	14,450	14,450	14,450	14,100	2,800
December 03, 2025	14,280	14,080	14,080	14,280	13,920	2,000
December 02, 2025	14,390	14,280	14,280	14,390	14,280	1,400
December 01, 2025	14,470	14,370	14,370	14,470	14,360	500
November 28, 2025	14,450	14,470	14,470	14,500	14,320	1,200
November 27, 2025	14,430	14,450	14,450	14,620	14,430	1,800
November 26, 2025	14,350	14,350	14,350	14,350	14,220	900
November 25, 2025	14,260	14,280	14,280	14,280	14,170	800
November 21, 2025	14,200	14,180	14,180	14,300	14,010	1,400

Software Service, Inc. (3733.T) JPX