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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13,780	14,040	14,040	14,250	13,770	1,000
September 09, 2025	14,400	13,830	13,830	14,400	13,830	2,200
September 08, 2025	14,890	14,350	14,350	14,890	14,250	4,900
September 05, 2025	14,660	14,830	14,830	14,830	14,490	2,800
September 04, 2025	14,790	14,660	14,660	14,790	14,640	1,300
September 03, 2025	14,750	14,790	14,790	14,800	14,590	1,400
September 02, 2025	14,860	14,750	14,750	14,860	14,740	700
September 01, 2025	14,760	14,860	14,860	14,860	14,680	3,600
August 29, 2025	14,760	14,760	14,760	14,830	14,760	1,200
August 28, 2025	14,780	14,760	14,760	14,890	14,760	1,000
August 27, 2025	14,510	14,670	14,670	14,700	14,510	2,300
August 26, 2025	14,510	14,470	14,470	14,640	14,430	900
August 25, 2025	14,430	14,470	14,470	14,470	14,250	1,800
August 22, 2025	14,190	14,160	14,160	14,250	14,120	900
August 21, 2025	14,240	14,190	14,190	14,240	13,940	800
August 20, 2025	14,150	14,100	14,100	14,260	13,960	2,500
August 19, 2025	13,860	14,150	14,150	14,150	13,850	6,800
August 18, 2025	13,800	13,590	13,590	13,800	13,500	4,600
August 15, 2025	13,790	13,620	13,620	13,850	13,620	1,900
August 14, 2025	14,040	13,810	13,810	14,040	13,790	3,300
August 13, 2025	14,090	14,110	14,110	14,110	13,920	900
August 12, 2025	13,700	14,060	14,060	14,090	13,700	4,500
August 08, 2025	13,810	13,820	13,820	13,860	13,810	300
August 07, 2025	13,790	13,800	13,800	13,990	13,720	1,900
August 06, 2025	13,900	14,000	14,000	14,000	13,900	2,000
August 05, 2025	13,820	13,860	13,860	13,900	13,800	1,800
August 04, 2025	13,350	13,710	13,710	13,900	13,350	2,200

Software Service, Inc. (3733.T) JPX