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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Software Service, Inc. (3733.T) JPX