SystemSoft Corporation (7527.T) JPX
53.00
+1(+1.92%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
53.00
+1(+1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 52 | 53 | 53 | 53 | 51 | 2.2M |
| April 02, 2026 | 53 | 52 | 52 | 54 | 52 | 1.82M |
| April 01, 2026 | 53 | 53 | 53 | 54 | 52 | 1.64M |
| March 31, 2026 | 51 | 52 | 52 | 53 | 51 | 1.35M |
| March 30, 2026 | 52 | 51 | 51 | 53 | 51 | 1.99M |
| March 27, 2026 | 53 | 54 | 54 | 54 | 52 | 532,400 |
| March 26, 2026 | 55 | 53 | 53 | 55 | 53 | 992,400 |
| March 25, 2026 | 53 | 55 | 55 | 55 | 53 | 1.23M |
| March 24, 2026 | 53 | 52 | 52 | 53 | 52 | 785,600 |
| March 23, 2026 | 53 | 51 | 51 | 54 | 51 | 1.78M |
| March 19, 2026 | 55 | 54 | 54 | 56 | 54 | 1.28M |
| March 18, 2026 | 57 | 56 | 56 | 57 | 56 | 1.02M |
| March 17, 2026 | 55 | 56 | 56 | 57 | 55 | 1.1M |
| March 16, 2026 | 55 | 55 | 55 | 56 | 55 | 840,900 |
| March 13, 2026 | 56 | 55 | 55 | 57 | 55 | 1.24M |
| March 12, 2026 | 56 | 56 | 56 | 57 | 56 | 1.21M |
| March 11, 2026 | 57 | 57 | 57 | 58 | 56 | 1.5M |
| March 10, 2026 | 56 | 56 | 56 | 56 | 55 | 458,800 |
| March 09, 2026 | 54 | 54 | 54 | 55 | 52 | 2.76M |
| March 06, 2026 | 57 | 56 | 56 | 57 | 55 | 2M |
| March 05, 2026 | 55 | 55 | 55 | 57 | 54 | 1.97M |
| March 04, 2026 | 55 | 54 | 54 | 56 | 52 | 3.06M |
| March 03, 2026 | 58 | 55 | 55 | 58 | 55 | 2.5M |
| March 02, 2026 | 56 | 57 | 57 | 59 | 56 | 3.61M |
| February 27, 2026 | 60 | 61 | 61 | 61 | 59 | 1.62M |
| February 26, 2026 | 58 | 59 | 59 | 60 | 57 | 2.18M |
| February 25, 2026 | 58 | 57 | 57 | 59 | 57 | 1.88M |
| February 24, 2026 | 61 | 57 | 57 | 61 | 57 | 4.02M |
| February 20, 2026 | 61 | 61 | 0 | 62 | 60 | 2.27M |
| February 19, 2026 | 62 | 61 | 0 | 62 | 60 | 2.3M |
| February 18, 2026 | 62 | 62 | 0 | 63 | 62 | 582,600 |
| February 17, 2026 | 62 | 63 | 0 | 64 | 61 | 1.75M |
| February 16, 2026 | 63 | 62 | 0 | 64 | 60 | 2.72M |
| February 13, 2026 | 65 | 65 | 0 | 66 | 63 | 1.96M |
| February 12, 2026 | 65 | 65 | 0 | 66 | 64 | 1.39M |
| February 10, 2026 | 65 | 66 | 0 | 66 | 65 | 1.72M |
| February 09, 2026 | 64 | 65 | 0 | 66 | 63 | 2.05M |
| February 06, 2026 | 62 | 62 | 0 | 63 | 61 | 1.74M |
| February 05, 2026 | 62 | 61 | 0 | 63 | 61 | 1.87M |
| February 04, 2026 | 63 | 63 | 0 | 64 | 62 | 1.33M |
| February 03, 2026 | 62 | 62 | 0 | 63 | 61 | 2.14M |
| February 02, 2026 | 63 | 63 | 0 | 64 | 62 | 1.6M |
| January 30, 2026 | 62 | 62 | 0 | 63 | 62 | 1.27M |
| January 29, 2026 | 64 | 63 | 0 | 65 | 63 | 2.5M |
| January 28, 2026 | 66 | 65 | 0 | 66 | 64 | 1.78M |
| January 27, 2026 | 66 | 66 | 0 | 67 | 65 | 1.96M |
| January 26, 2026 | 67 | 67 | 0 | 68 | 66 | 1.76M |
| January 23, 2026 | 68 | 68 | 0 | 68 | 66 | 2.53M |
| January 22, 2026 | 69 | 69 | 0 | 69 | 68 | 1.92M |
| January 21, 2026 | 69 | 69 | 0 | 71 | 68 | 2.03M |
| January 20, 2026 | 71 | 71 | 0 | 73 | 70 | 2.64M |
| January 19, 2026 | 70 | 73 | 0 | 75 | 69 | 3.38M |
| January 16, 2026 | 70 | 69 | 0 | 70 | 68 | 2.41M |
| January 15, 2026 | 67 | 67 | 0 | 68 | 66 | 2.62M |
| January 14, 2026 | 68 | 67 | 0 | 68 | 66 | 1.6M |
| January 13, 2026 | 67 | 67 | 0 | 68 | 66 | 1.66M |
| January 09, 2026 | 68 | 67 | 0 | 68 | 66 | 1.47M |
| January 08, 2026 | 66 | 66 | 0 | 68 | 66 | 1.74M |
| January 07, 2026 | 66 | 67 | 0 | 67 | 65 | 1.29M |
| January 06, 2026 | 65 | 66 | 0 | 66 | 65 | 1.36M |