SystemSoft Corporation - 7527.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	59	60	60	61	59	990,600
August 15, 2025	58	59	59	60	58	1.67M
August 14, 2025	60	59	59	61	58	3.78M
August 13, 2025	63	61	61	63	60	1.87M
August 12, 2025	71	62	62	71	45	31.65M
August 08, 2025	71	72	72	73	70	1.07M
August 07, 2025	72	70	70	72	70	1.61M
August 06, 2025	73	72	72	74	72	1.15M
August 05, 2025	72	73	73	73	71	430,500
August 04, 2025	72	73	73	73	71	1.38M
August 01, 2025	70	73	73	73	69	1.97M
July 31, 2025	68	68	68	70	68	882,700
July 30, 2025	69	68	68	69	67	1.37M
July 29, 2025	69	69	69	70	68	1.2M
July 28, 2025	71	71	71	72	71	497,700
July 25, 2025	74	71	71	75	71	1.19M
July 24, 2025	76	74	74	76	73	722,100
July 23, 2025	73	75	75	77	73	1.71M
July 22, 2025	73	72	72	74	71	843,600
July 18, 2025	72	73	73	73	70	656,700
July 17, 2025	72	72	72	74	72	397,100
July 16, 2025	72	72	72	74	72	444,000
July 15, 2025	76	72	72	76	72	1.15M
July 14, 2025	76	75	75	78	75	1.29M
July 11, 2025	74	76	76	77	74	1.25M
July 10, 2025	75	73	73	75	73	627,000
July 09, 2025	72	74	74	75	72	1.2M
July 08, 2025	72	73	73	74	72	1.06M
July 07, 2025	73	72	72	76	72	1.76M
July 04, 2025	71	73	73	73	70	1.22M
July 03, 2025	71	71	71	71	69	811,300
July 02, 2025	69	71	71	71	67	1.02M
July 01, 2025	70	69	69	72	69	1.22M
June 30, 2025	70	70	70	73	69	1.46M
June 27, 2025	69	69	69	70	68	734,100
June 26, 2025	68	68	68	70	68	766,400
June 25, 2025	69	68	68	69	67	767,000
June 24, 2025	69	69	69	70	68	799,900
June 23, 2025	68	67	67	68	66	1.11M
June 20, 2025	69	69	69	70	68	586,500
June 19, 2025	71	69	69	71	68	1.22M
June 18, 2025	71	72	72	72	70	484,500
June 17, 2025	70	70	70	72	69	1.32M
June 16, 2025	70	70	70	71	68	1.39M
June 13, 2025	73	71	71	74	70	994,200
June 12, 2025	72	73	73	74	71	1.32M
June 11, 2025	71	72	72	72	69	1.17M
June 10, 2025	70	71	71	72	69	896,200
June 09, 2025	70	70	70	71	68	1.2M
June 06, 2025	70	68	68	70	68	618,700
June 05, 2025	70	69	69	71	68	722,800
June 04, 2025	70	70	70	73	70	950,300
June 03, 2025	70	70	70	73	69	1.31M
June 02, 2025	69	69	69	71	69	449,800
May 30, 2025	70	70	70	72	69	1.06M
May 29, 2025	66	71	71	71	65	2.1M
May 28, 2025	66	65	65	67	65	661,600
May 27, 2025	65	66	66	66	64	764,300
May 26, 2025	64	64	64	65	63	657,500
May 23, 2025	65	63	63	65	63	271,100

SystemSoft Corporation (7527.T) JPX