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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,410	14,240	14,240	14,610	14,190	2,600
November 19, 2025	14,050	14,200	14,200	14,200	14,050	1,200
November 18, 2025	14,250	14,220	14,220	14,260	14,110	2,200
November 17, 2025	14,520	14,370	14,370	14,520	14,360	3,000
November 14, 2025	14,560	14,520	14,520	14,560	14,320	1,800
November 13, 2025	14,530	14,560	14,560	14,740	14,530	600
November 12, 2025	14,440	14,790	14,790	14,790	14,340	3,900
November 11, 2025	14,280	14,440	14,440	14,440	14,250	1,500
November 10, 2025	14,280	14,280	14,280	14,280	14,160	300
November 07, 2025	14,010	14,270	14,270	14,300	13,830	1,300
November 06, 2025	14,410	14,310	14,310	14,410	14,120	1,700
November 05, 2025	14,100	14,110	14,110	14,150	13,960	1,800
November 04, 2025	13,610	14,300	14,300	14,300	13,610	1,900
October 31, 2025	14,090	13,700	13,700	14,090	13,700	600
October 30, 2025	14,350	13,930	13,930	14,350	13,850	4,000
October 29, 2025	14,100	14,490	14,340	14,490	14,100	8,200
October 28, 2025	14,250	14,110	13,963.93	14,290	14,110	3,200
October 27, 2025	14,230	14,280	14,132.17	14,580	13,960	6,700
October 24, 2025	13,830	14,160	14,160	14,160	13,830	1,200
October 23, 2025	13,900	13,900	13,900	13,980	13,800	1,400
October 22, 2025	13,970	13,930	13,930	13,980	13,930	1,000
October 21, 2025	14,000	13,900	13,900	14,080	13,850	1,600
October 20, 2025	14,100	13,960	13,960	14,100	13,940	800
October 17, 2025	13,910	13,800	13,800	14,050	13,800	3,600
October 16, 2025	13,750	13,910	13,910	14,120	13,750	3,800
October 15, 2025	14,180	13,920	13,920	14,180	13,860	2,800
October 14, 2025	14,100	13,950	13,950	14,100	13,880	3,800
October 10, 2025	14,450	14,160	14,160	14,490	14,150	1,400
October 09, 2025	14,520	14,320	14,320	14,640	14,300	3,200
October 08, 2025	14,490	14,580	14,580	14,580	14,420	1,500
October 07, 2025	14,480	14,350	14,350	14,790	14,350	1,200
October 06, 2025	14,440	14,300	14,300	14,440	14,140	2,000
October 03, 2025	14,230	14,080	14,080	14,300	14,080	3,700
October 02, 2025	14,510	14,210	14,210	14,590	13,990	4,200
October 01, 2025	14,650	14,500	14,500	14,650	14,500	1,000
September 30, 2025	14,710	14,850	14,850	14,850	14,400	1,400
September 29, 2025	14,560	14,700	14,700	14,750	14,560	700
September 26, 2025	14,510	14,580	14,580	14,580	14,500	1,100
September 25, 2025	14,570	14,790	14,790	14,800	14,470	5,300
September 24, 2025	14,500	14,520	14,520	14,640	14,500	3,300
September 22, 2025	14,500	14,500	14,500	14,680	14,500	2,600
September 19, 2025	14,390	14,500	14,500	14,500	14,250	3,200
September 18, 2025	14,350	14,450	14,450	14,450	14,350	1,500
September 17, 2025	14,350	14,350	14,350	14,480	14,340	2,300
September 16, 2025	13,660	14,340	14,340	14,380	13,660	4,400
September 12, 2025	13,800	13,630	13,630	14,020	13,600	1,700
September 11, 2025	14,050	13,800	13,800	14,050	13,800	1,100

Software Service, Inc. (3733.T) JPX