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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	3,025	2,908	2,908	3,030	2,901	73,000
August 07, 2025	2,811	3,025	3,025	3,085	2,792	240,600
August 06, 2025	2,920	2,788	2,788	2,975	2,685	406,600
August 05, 2025	2,764	2,820	2,820	2,829	2,756	55,100
August 04, 2025	2,707	2,755	2,755	2,756	2,687	35,200
August 01, 2025	2,686	2,765	2,765	2,766	2,686	31,000
July 31, 2025	2,666	2,694	2,694	2,698	2,658	26,400
July 30, 2025	2,665	2,666	2,666	2,688	2,659	22,000
July 29, 2025	2,615	2,635	2,635	2,652	2,573	30,900
July 28, 2025	2,628	2,629	2,629	2,649	2,610	27,000
July 25, 2025	2,564	2,610	2,610	2,623	2,540	39,100
July 24, 2025	2,566	2,546	2,546	2,570	2,531	15,200
July 23, 2025	2,565	2,540	2,540	2,578	2,511	38,600
July 22, 2025	2,530	2,560	2,560	2,581	2,530	18,400

System Support Inc. (4396.T) JPX