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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

System Support Inc. (4396.T) JPX