System Support Inc. - 4396.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,971	2,945	2,945	2,972	2,939	27,800
November 06, 2025	2,954	2,963	2,963	2,979	2,938	23,200
November 05, 2025	2,981	2,969	2,969	2,981	2,890	56,900
November 04, 2025	3,045	3,000	3,000	3,050	2,961	28,200
October 31, 2025	3,015	3,045	3,045	3,050	2,984	45,600
October 30, 2025	2,964	2,970	2,970	3,020	2,964	56,200
October 29, 2025	3,065	2,947	2,947	3,070	2,902	62,100
October 28, 2025	3,155	3,065	3,065	3,155	3,060	40,600
October 27, 2025	3,150	3,155	3,155	3,210	3,125	50,000
October 24, 2025	3,125	3,120	3,120	3,125	3,045	34,200
October 23, 2025	3,085	3,100	3,100	3,120	3,085	16,600
October 22, 2025	3,075	3,100	3,100	3,125	3,060	19,500
October 21, 2025	3,160	3,075	3,075	3,175	3,075	29,000
October 20, 2025	3,140	3,160	3,160	3,170	3,120	39,400
October 17, 2025	3,060	3,070	3,070	3,115	3,045	52,500
October 16, 2025	3,160	3,080	3,080	3,165	3,075	40,500
October 15, 2025	3,160	3,180	3,180	3,190	3,130	38,000
October 14, 2025	3,280	3,150	3,150	3,315	3,125	73,700
October 10, 2025	3,240	3,315	3,315	3,325	3,235	64,600
October 09, 2025	3,310	3,250	3,250	3,315	3,230	37,400
October 08, 2025	3,325	3,340	3,340	3,355	3,325	26,900
October 07, 2025	3,310	3,315	3,315	3,335	3,285	19,500
October 06, 2025	3,355	3,335	3,335	3,365	3,210	65,700
October 03, 2025	3,270	3,285	3,285	3,375	3,270	37,900
October 02, 2025	3,305	3,270	3,270	3,400	3,265	41,700
October 01, 2025	3,395	3,295	3,295	3,400	3,280	81,700
September 30, 2025	3,450	3,400	3,400	3,465	3,360	121,600
September 29, 2025	3,450	3,415	3,415	3,475	3,365	117,500
September 26, 2025	3,250	3,310	3,310	3,320	3,250	44,600
September 25, 2025	3,260	3,250	3,250	3,275	3,210	34,100
September 24, 2025	3,225	3,245	3,245	3,255	3,190	43,700
September 22, 2025	3,195	3,210	3,210	3,225	3,190	38,400
September 19, 2025	3,150	3,150	3,150	3,170	3,120	49,300
September 18, 2025	3,130	3,150	3,150	3,155	3,065	62,400
September 17, 2025	3,130	3,150	3,150	3,155	3,065	62,400
September 16, 2025	3,055	3,100	3,100	3,105	3,045	62,300
September 12, 2025	2,960	2,910	2,910	2,970	2,897	23,800
September 11, 2025	2,960	2,910	2,910	2,970	2,897	23,800
September 10, 2025	2,948	2,912	2,912	2,953	2,869	29,300
September 09, 2025	2,850	2,933	2,933	2,939	2,850	49,100
September 08, 2025	2,849	2,841	2,841	2,887	2,841	23,000
September 05, 2025	2,844	2,830	2,830	2,864	2,820	30,400
September 04, 2025	2,909	2,820	2,820	2,922	2,778	63,400
September 03, 2025	2,924	2,927	2,927	2,964	2,917	28,200
September 02, 2025	2,986	2,924	2,924	2,997	2,920	26,500
September 01, 2025	2,973	2,949	2,949	2,990	2,920	42,600
August 29, 2025	2,959	2,984	2,984	2,992	2,945	32,200
August 28, 2025	2,931	2,930	2,930	2,960	2,909	52,800
August 27, 2025	2,911	2,905	2,905	2,946	2,881	45,500
August 26, 2025	2,900	2,900	2,900	2,928	2,896	31,500
August 25, 2025	2,873	2,877	2,877	2,903	2,828	46,700
August 22, 2025	2,830	2,856	2,856	2,870	2,796	29,000
August 21, 2025	2,885	2,830	2,830	2,888	2,801	42,900
August 20, 2025	2,827	2,861	2,861	2,880	2,818	66,700
August 19, 2025	2,801	2,840	2,840	2,868	2,779	117,900
August 18, 2025	2,733	2,730	2,723	2,771	2,706	42,300
August 15, 2025	2,758	2,717	2,717	2,771	2,700	62,000
August 14, 2025	2,790	2,765	2,765	2,810	2,753	31,100
August 13, 2025	2,834	2,803	2,803	2,848	2,791	47,700
August 12, 2025	2,858	2,845	2,845	2,902	2,834	80,400

System Support Inc. (4396.T) JPX