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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	13,560	13,650	13,650	13,730	13,550	900
July 31, 2025	13,690	13,710	13,710	13,710	13,620	600
July 30, 2025	13,530	13,790	13,790	13,790	13,430	2,400
July 29, 2025	13,100	13,510	13,510	13,510	13,100	2,300
July 28, 2025	13,310	13,310	13,310	13,310	13,310	400
July 25, 2025	13,310	13,340	13,340	13,340	13,310	300
July 24, 2025	13,600	13,490	13,490	13,600	13,490	400
July 23, 2025	13,350	13,500	13,500	13,620	13,320	2,500
July 22, 2025	13,310	13,310	13,310	13,310	13,310	100
July 18, 2025	13,460	13,410	13,410	13,620	13,410	2,400
July 17, 2025	13,460	13,480	13,480	13,660	13,360	4,600
July 16, 2025	13,310	13,600	13,600	13,600	13,310	7,900
July 15, 2025	13,000	13,170	13,170	13,170	12,710	2,000
July 14, 2025	13,170	13,030	13,030	13,170	13,030	500
July 11, 2025	13,250	13,180	13,180	13,250	13,180	200
July 10, 2025	12,950	12,950	12,950	12,950	12,950	0
July 09, 2025	12,950	12,950	12,950	12,950	12,950	0
July 08, 2025	12,710	12,950	12,950	13,140	12,710	1,800
July 07, 2025	12,900	12,710	12,710	12,900	12,710	300
July 04, 2025	13,250	12,930	12,930	13,320	12,930	1,100
July 03, 2025	13,400	13,250	13,250	13,480	13,250	1,800
July 02, 2025	13,270	13,300	13,300	13,350	13,270	2,000
July 01, 2025	13,280	13,280	13,280	13,280	13,280	200
June 30, 2025	13,080	13,190	13,190	13,300	13,080	1,700
June 27, 2025	12,940	13,030	13,030	13,080	12,870	3,700
June 26, 2025	12,980	12,960	12,960	13,040	12,960	900
June 25, 2025	12,950	13,090	13,090	13,170	12,920	1,500
June 24, 2025	12,810	13,000	13,000	13,080	12,810	2,500
June 23, 2025	12,690	12,800	12,800	13,070	12,690	1,300
June 20, 2025	12,900	12,990	12,990	12,990	12,800	1,100
June 19, 2025	12,960	12,940	12,940	13,100	12,800	3,200
June 18, 2025	13,000	13,010	13,010	13,300	13,000	2,200
June 17, 2025	13,480	13,030	13,030	13,490	12,950	3,900
June 16, 2025	13,070	13,180	13,180	13,190	12,960	7,900
June 13, 2025	13,450	13,070	13,070	13,450	13,000	5,100
June 12, 2025	13,490	13,600	13,600	13,630	13,490	3,600
June 11, 2025	13,880	13,610	13,610	13,880	13,550	5,500
June 10, 2025	13,630	13,620	13,620	13,790	13,430	6,800
June 09, 2025	13,410	13,630	13,630	13,630	13,400	5,900
June 06, 2025	13,040	13,410	13,410	13,620	13,010	5,700
June 05, 2025	12,900	13,070	13,070	13,090	12,900	600
June 04, 2025	13,170	12,880	12,880	13,170	12,870	2,500
June 03, 2025	12,810	13,150	13,150	13,240	12,810	5,700
June 02, 2025	13,020	12,810	12,810	13,080	12,530	2,200
May 30, 2025	12,880	13,020	13,020	13,130	12,740	2,300
May 29, 2025	12,750	13,050	13,050	13,120	12,750	4,500

Software Service, Inc. (3733.T) JPX