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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Software Service, Inc. (3733.T) JPX