tiprankstipranks
Trending News
More News >
SystemSoft Corporation (JP:7527)
:7527
Japanese Market
Advertisement

SystemSoft Corporation (7527) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
66.00
71.00
66.00
70.00
70.00
+4.48%
3,993,700
0.53
Oct 17, 2025
71.00
72.00
66.00
67.00
67.00
-6.94%
4,494,000
0.61
Oct 16, 2025
71.00
74.00
70.00
72.00
72.00
0.00%
3,517,700
0.48
Oct 15, 2025
68.00
73.00
67.00
72.00
72.00
+5.88%
3,967,400
0.54
Oct 14, 2025
73.00
73.00
66.00
68.00
68.00
-6.85%
6,192,600
0.85
Oct 10, 2025
73.00
74.00
72.00
73.00
73.00
0.00%
2,840,200
0.39
Oct 09, 2025
78.00
78.00
73.00
73.00
73.00
-2.67%
4,216,700
0.59
Oct 08, 2025
77.00
79.00
74.00
75.00
75.00
-3.85%
5,532,100
0.78
Oct 07, 2025
83.00
83.00
77.00
78.00
78.00
-6.02%
7,759,000
1.11
Oct 06, 2025
75.00
87.00
75.00
83.00
83.00
+9.21%
11,924,000
1.74
Oct 03, 2025
71.00
81.00
70.00
76.00
76.00
+8.57%
11,537,200
1.73
Oct 02, 2025
82.00
87.00
70.00
70.00
70.00
-9.09%
16,301,200
2.53
Oct 01, 2025
73.00
78.00
69.00
77.00
77.00
+5.48%
7,610,800
1.20
Sep 30, 2025
74.00
76.00
72.00
73.00
73.00
-1.35%
3,195,500
0.51
Sep 29, 2025
75.00
79.00
73.00
74.00
74.00
-1.33%
7,502,700
1.21
Sep 26, 2025
74.00
89.00
73.00
75.00
75.00
+2.74%
23,451,699
4.02
Sep 25, 2025
85.00
87.00
71.00
73.00
73.00
-17.98%
19,310,000
3.49
Sep 24, 2025
88.00
99.00
81.00
89.00
89.00
-1.11%
47,418,801
9.87
Sep 22, 2025
69.00
95.00
68.00
90.00
90.00
+34.33%
110,510,305
36.10
Sep 19, 2025
73.00
81.00
66.00
67.00
67.00
+13.56%
53,390,699
23.91
Sep 18, 2025
61.00
61.00
59.00
59.00
59.00
-3.28%
882,400
0.40
Sep 17, 2025
60.00
61.00
59.00
61.00
61.00
+1.67%
1,342,200
0.60
Sep 16, 2025
59.00
60.00
57.00
60.00
60.00
+1.69%
2,027,400
0.91
Sep 12, 2025
60.00
60.00
58.00
59.00
59.00
-1.67%
1,964,800
0.89
Sep 11, 2025
61.00
62.00
60.00
60.00
60.00
-1.64%
1,099,500
0.50
Sep 10, 2025
60.00
61.00
59.00
61.00
61.00
+1.67%
985,600
0.45
Sep 09, 2025
63.00
63.00
60.00
60.00
60.00
-3.23%
1,727,000
0.79
Sep 08, 2025
58.00
63.00
58.00
62.00
62.00
+6.90%
2,465,400
1.13
Sep 05, 2025
59.00
60.00
57.00
58.00
58.00
-3.33%
2,409,200
1.12
Sep 04, 2025
60.00
60.00
58.00
60.00
60.00
+1.69%
2,267,000
1.07
Sep 03, 2025
60.00
61.00
59.00
59.00
59.00
-1.67%
1,323,600
0.63
Sep 02, 2025
60.00
61.00
59.00
60.00
60.00
0.00%
1,332,900
0.63
Sep 01, 2025
60.00
61.00
59.00
60.00
60.00
0.00%
693,100
0.33
Aug 29, 2025
59.00
61.00
59.00
60.00
60.00
+1.69%
851,000
0.40
Aug 28, 2025
60.00
60.00
59.00
59.00
59.00
0.00%
1,754,800
0.83
Aug 27, 2025
61.00
62.00
59.00
59.00
59.00
-4.84%
1,730,400
0.82
Aug 26, 2025
62.00
63.00
60.00
62.00
62.00
-1.59%
4,329,900
2.12
Aug 25, 2025
62.00
63.00
60.00
63.00
63.00
+1.61%
3,114,500
1.55
Aug 22, 2025
62.00
63.00
61.00
62.00
62.00
0.00%
1,469,400
0.74
Aug 21, 2025
62.00
63.00
61.00
62.00
62.00
0.00%
2,261,000
1.14
Aug 20, 2025
65.00
65.00
61.00
62.00
62.00
-1.59%
4,782,000
2.49
Aug 19, 2025
60.00
69.00
59.00
63.00
63.00
+5.00%
22,317,500
14.00
Aug 18, 2025
59.00
61.00
59.00
60.00
60.00
+1.69%
990,600
0.62
Aug 15, 2025
58.00
60.00
58.00
59.00
59.00
0.00%
1,670,000
1.06
Aug 14, 2025
60.00
61.00
58.00
59.00
59.00
-3.28%
3,784,900
2.46
Aug 13, 2025
63.00
63.00
60.00
61.00
61.00
-1.61%
1,869,100
1.23
Aug 12, 2025
71.00
71.00
45.00
62.00
62.00
-13.89%
31,651,699
31.04
Aug 08, 2025
71.00
73.00
70.00
72.00
72.00
+2.86%
1,072,800
1.07
Aug 07, 2025
72.00
72.00
70.00
70.00
70.00
-2.78%
1,606,800
1.62
Aug 06, 2025
73.00
74.00
72.00
72.00
72.00
-1.37%
1,154,200
1.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis