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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,881	2,874	2,874	2,892	2,863	22,300
December 23, 2025	2,876	2,881	2,881	2,907	2,862	24,900
December 22, 2025	2,854	2,879	2,879	2,879	2,823	31,400
December 19, 2025	2,811	2,833	2,833	2,842	2,807	29,500
December 18, 2025	2,801	2,820	2,820	2,834	2,790	15,800
December 17, 2025	2,802	2,804	2,804	2,821	2,799	22,800
December 16, 2025	2,850	2,802	2,802	2,857	2,800	37,300
December 15, 2025	2,847	2,888	2,888	2,906	2,826	46,800
December 12, 2025	2,794	2,850	2,850	2,850	2,767	45,100
December 11, 2025	2,826	2,764	2,764	2,829	2,742	95,900
December 10, 2025	2,801	2,826	2,826	2,826	2,798	31,200
December 09, 2025	2,840	2,812	2,812	2,840	2,799	22,800
December 08, 2025	2,825	2,824	2,824	2,833	2,798	37,400
December 05, 2025	2,894	2,810	2,810	2,894	2,810	33,400
December 04, 2025	2,844	2,894	2,894	2,897	2,843	53,900
December 03, 2025	2,889	2,832	2,832	2,894	2,823	52,000
December 02, 2025	2,877	2,863	2,863	2,907	2,847	27,500
December 01, 2025	2,896	2,880	2,880	2,917	2,870	62,800
November 28, 2025	2,862	2,884	2,884	2,925	2,862	64,700
November 27, 2025	2,827	2,861	2,861	2,867	2,827	20,200
November 26, 2025	2,863	2,827	2,827	2,866	2,813	31,300
November 25, 2025	2,865	2,848	2,848	2,874	2,814	34,100
November 21, 2025	2,801	2,887	2,887	2,887	2,801	37,000
November 20, 2025	2,843	2,828	2,828	2,854	2,812	24,400
November 19, 2025	2,795	2,826	2,826	2,865	2,795	53,000
November 18, 2025	2,845	2,803	2,803	2,845	2,795	27,800
November 17, 2025	2,841	2,840	2,840	2,873	2,811	67,300
November 14, 2025	2,862	2,801	2,801	2,877	2,778	82,700
November 13, 2025	3,100	2,876	2,876	3,100	2,856	156,600
November 12, 2025	2,930	3,060	3,060	3,180	2,912	155,800
November 11, 2025	2,972	2,909	2,909	2,997	2,882	86,300
November 10, 2025	2,945	2,997	2,997	3,005	2,945	36,000
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

System Support Inc. (4396.T) JPX