tiprankstipranks
SystemSoft Corporation (JP:7527)
:7527
Japanese Market
7527
SystemSoft Corporation
RESEARCH TOOLSreports
Want to see JP:7527 full AI Analyst Report?

SystemSoft Corporation (7527) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 02, 2026
54.00
54.00
52.00
52.00
52.00
-3.70%
1,085,500
1.05
Sep 01, 2026
53.00
54.00
53.00
54.00
54.00
-1.82%
992,700
0.96
Aug 31, 2026
55.00
55.00
53.00
55.00
55.00
0.00%
943,000
0.91
Aug 28, 2026
53.00
55.00
53.00
55.00
55.00
+3.77%
1,216,800
1.18
Aug 27, 2026
53.00
54.00
53.00
53.00
53.00
0.00%
826,900
0.80
Aug 26, 2026
54.00
54.00
53.00
53.00
53.00
-1.85%
519,800
0.50
Aug 25, 2026
54.00
54.00
53.00
54.00
54.00
0.00%
948,000
0.91
Aug 24, 2026
53.00
54.00
53.00
54.00
54.00
0.00%
821,500
0.78
Aug 21, 2026
53.00
55.00
53.00
54.00
54.00
-1.82%
1,331,300
1.28
Aug 20, 2026
54.00
55.00
53.00
55.00
55.00
+3.77%
2,437,700
2.38
Aug 19, 2026
53.00
54.00
51.00
53.00
53.00
-1.85%
2,289,000
2.29
Aug 18, 2026
54.00
55.00
53.00
54.00
54.00
-1.82%
1,600,100
1.60
Aug 17, 2026
53.00
55.00
52.00
55.00
55.00
0.00%
2,037,900
2.04
Aug 14, 2026
53.00
55.00
52.00
55.00
55.00
+3.77%
1,924,100
1.94
Aug 13, 2026
52.00
53.00
50.00
53.00
53.00
+3.92%
2,066,500
2.10
Aug 12, 2026
50.00
52.00
50.00
51.00
51.00
+2.00%
1,313,900
1.33
Aug 11, 2026
50.00
51.00
49.00
50.00
50.00
0.00%
0
0.00
Aug 10, 2026
50.00
51.00
49.00
50.00
50.00
-1.96%
1,784,700
1.79
Aug 07, 2026
50.00
51.00
49.00
51.00
51.00
+6.25%
1,295,300
1.30
Aug 06, 2026
49.00
49.00
47.00
48.00
48.00
-2.04%
1,002,000
1.01
Aug 05, 2026
47.00
49.00
47.00
49.00
49.00
+4.26%
906,300
0.91
Aug 04, 2026
47.00
47.00
46.00
47.00
47.00
0.00%
715,800
0.72
Aug 03, 2026
47.00
48.00
46.00
47.00
47.00
0.00%
888,400
0.90
Jul 31, 2026
47.00
49.00
46.00
47.00
47.00
-2.08%
571,800
0.59
Jul 30, 2026
47.00
48.00
46.00
48.00
48.00
+4.35%
808,800
0.84
Jul 29, 2026
47.00
48.00
45.00
46.00
46.00
0.00%
1,037,900
1.07
Jul 28, 2026
47.00
48.00
46.00
46.00
46.00
-2.13%
839,000
0.85
Jul 27, 2026
48.00
48.00
47.00
47.00
47.00
0.00%
267,200
0.27
Jul 24, 2026
47.00
48.00
47.00
47.00
47.00
-2.08%
321,400
0.31
Jul 23, 2026
48.00
49.00
47.00
48.00
48.00
+2.13%
455,200
0.43
Jul 22, 2026
48.00
49.00
47.00
47.00
47.00
0.00%
663,700
0.62
Jul 21, 2026
48.00
48.00
47.00
47.00
47.00
0.00%
677,700
0.62
Jul 20, 2026
47.00
49.00
47.00
47.00
47.00
0.00%
0
0.00
Jul 17, 2026
49.00
49.00
47.00
47.00
47.00
-2.08%
568,200
0.50
Jul 16, 2026
50.00
50.00
48.00
48.00
48.00
-4.00%
728,800
0.62
Jul 15, 2026
50.00
51.00
49.00
50.00
50.00
-1.96%
450,400
0.38
Jul 14, 2026
50.00
52.00
50.00
51.00
51.00
+2.00%
381,400
0.31
Jul 13, 2026
51.00
52.00
50.00
50.00
50.00
+2.04%
581,700
0.47
Jul 10, 2026
49.00
51.00
49.00
49.00
49.00
0.00%
442,400
0.35
Jul 09, 2026
49.00
50.00
49.00
49.00
49.00
-2.00%
257,800
0.20
Jul 08, 2026
49.00
51.00
49.00
50.00
50.00
+2.04%
339,000
0.26
Jul 07, 2026
52.00
52.00
49.00
49.00
49.00
-2.00%
712,800
0.53
Jul 06, 2026
50.00
52.00
50.00
50.00
50.00
0.00%
724,800
0.52
Rows:
50