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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

System Support Inc. (4396.T) JPX