SystemSoft Corporation(JP:7527)
Â¥46.00+1.00 (+2.22%)
JP:7527
SystemSoft Corporation historical prices
Â¥46.00
At close:+1.00 (+2.22%)
Want to see JP:7527 full AI Analyst Report?
SystemSoft Corporation (7527) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | +2.22% | 966,200 | 0.71 |
| Nov 10, 2026 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | +9.76% | 1,452,200 | 1.06 |
| Nov 09, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | +4.88% | 1,199,300 | 0.88 |
| Nov 06, 2026 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 2,319,100 | 1.74 |
| Nov 05, 2026 | 45.00 | 47.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,948,800 | 1.47 |
| Nov 04, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | 0.00% | 2,538,200 | 1.94 |
| Nov 03, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,940,900 | 1.49 |
| Oct 30, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | +2.22% | 2,370,500 | 1.85 |
| Oct 29, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 3,427,200 | 2.76 |
| Oct 28, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 0.00% | 1,135,200 | 0.92 |
| Oct 27, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.00% | 921,100 | 0.75 |
| Oct 26, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.00% | 1,362,300 | 1.11 |
| Oct 23, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | +2.13% | 1,717,000 | 1.42 |
| Oct 22, 2026 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | 0.00% | 1,756,300 | 1.48 |
| Oct 21, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,585,700 | 1.36 |
| Oct 20, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | +2.13% | 1,482,400 | 1.29 |
| Oct 19, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -4.08% | 1,606,600 | 1.42 |
| Oct 16, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 0.00% | 1,520,800 | 1.36 |
| Oct 15, 2026 | 48.00 | 49.00 | 46.00 | 49.00 | 49.00 | +2.08% | 2,359,400 | 2.18 |
| Oct 14, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | +2.13% | 1,600,200 | 1.50 |
| Oct 13, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,072,600 | 1.01 |
| Oct 12, 2026 | 48.00 | 48.00 | 45.00 | 48.00 | 48.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | +2.13% | 1,701,600 | 1.62 |
| Oct 08, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | +2.17% | 1,587,000 | 1.54 |
| Oct 07, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,569,900 | 1.55 |
| Oct 06, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | +2.17% | 1,658,600 | 1.67 |
| Oct 05, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,751,700 | 1.81 |
| Oct 02, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,354,100 | 1.41 |
| Oct 01, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 0.00% | 1,021,300 | 1.07 |
| Sep 30, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | +2.13% | 945,200 | 0.98 |
| Sep 29, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 540,600 | 0.56 |
| Sep 28, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 696,600 | 0.71 |
| Sep 25, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | 0.00% | 562,300 | 0.57 |
| Sep 24, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,772,800 | 1.82 |
| Sep 23, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 861,300 | 0.83 |
| Sep 17, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | +2.04% | 1,131,500 | 1.09 |
| Sep 16, 2026 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,057,500 | 1.01 |
| Sep 15, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 0.00% | 1,417,400 | 1.36 |
| Sep 14, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,319,300 | 1.26 |
| Sep 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -3.77% | 1,750,100 | 1.68 |
| Sep 10, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | +3.92% | 1,131,100 | 1.09 |
| Sep 09, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,175,700 | 1.13 |
| Sep 08, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 0.00% | 1,385,400 | 1.33 |
| Sep 07, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -5.45% | 1,534,000 | 1.47 |
| Sep 04, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | +3.77% | 1,619,100 | 1.56 |
| Sep 03, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | +1.92% | 1,491,300 | 1.44 |
