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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,564	2,525	2,525	2,570	2,521	22,100
July 17, 2025	2,520	2,564	2,564	2,577	2,511	25,900
July 16, 2025	2,510	2,537	2,537	2,579	2,502	33,100
July 15, 2025	2,587	2,537	2,537	2,600	2,527	30,000
July 14, 2025	2,549	2,589	2,589	2,592	2,549	18,000
July 11, 2025	2,610	2,564	2,564	2,610	2,556	25,000
July 10, 2025	2,617	2,588	2,588	2,617	2,565	29,000
July 09, 2025	2,630	2,605	2,605	2,642	2,555	23,600
July 08, 2025	2,585	2,623	2,623	2,645	2,572	24,600
July 07, 2025	2,580	2,604	2,604	2,614	2,560	18,600
July 04, 2025	2,612	2,569	2,569	2,632	2,568	16,800
July 03, 2025	2,600	2,592	2,592	2,619	2,566	30,600
July 02, 2025	2,656	2,602	2,602	2,666	2,601	43,300
July 01, 2025	2,688	2,705	2,705	2,730	2,681	25,300
June 30, 2025	2,749	2,699	2,699	2,750	2,694	52,100
June 27, 2025	2,610	2,700	2,700	2,700	2,600	71,100
June 26, 2025	2,597	2,609	2,585	2,630	2,585	66,000
June 25, 2025	2,461	2,547	2,547	2,550	2,461	40,500
June 24, 2025	2,469	2,463	2,463	2,499	2,458	22,400
June 23, 2025	2,470	2,440	2,447	2,470	2,430	33,000
June 20, 2025	2,545	2,478	2,478	2,555	2,478	44,400
June 19, 2025	2,575	2,565	2,565	2,588	2,541	17,400
June 18, 2025	2,541	2,564	2,564	2,591	2,530	18,000
June 17, 2025	2,586	2,543	2,543	2,604	2,522	29,300
June 16, 2025	2,485	2,551	2,551	2,562	2,485	31,500
June 13, 2025	2,532	2,469	2,469	2,544	2,469	23,800
June 12, 2025	2,500	2,532	2,532	2,540	2,485	20,600
June 11, 2025	2,463	2,482	2,482	2,501	2,458	17,100
June 10, 2025	2,496	2,457	2,457	2,500	2,451	17,600
June 09, 2025	2,484	2,476	2,476	2,513	2,454	19,700
June 06, 2025	2,477	2,466	2,466	2,519	2,458	29,300
June 05, 2025	2,458	2,477	2,477	2,500	2,458	28,700
June 04, 2025	2,471	2,458	2,458	2,482	2,420	23,500
June 03, 2025	2,509	2,471	2,471	2,532	2,468	28,000
June 02, 2025	2,500	2,509	2,509	2,525	2,498	16,900
May 30, 2025	2,462	2,510	2,510	2,522	2,462	30,300
May 29, 2025	2,499	2,500	2,500	2,522	2,485	31,600
May 28, 2025	2,529	2,489	2,489	2,548	2,489	28,000
May 27, 2025	2,500	2,523	2,523	2,543	2,474	69,200
May 26, 2025	2,415	2,461	2,461	2,466	2,415	24,300
May 23, 2025	2,392	2,416	2,416	2,456	2,392	52,200

System Support Inc. (4396.T) JPX