kabutan

Software Service, Inc.(3733) Historical

3733
TSE Standard
Software Service, Inc.
14,470
JPY
+20
(+0.14%)
Dec 5, 12:50 pm JST
93.28
USD
Dec 4, 10:50 pm EST
Result
PTS
outside of trading hours
14,430
Dec 5, 9:26 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
14,890 JPY
52 Week Low Feb 18, 2025
10,300 JPY
Yearly High Aug 28, 2025
14,890 JPY
Yearly Low Feb 18, 2025
10,300 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 14,470 14,540 13,920 14,470 0 0.00% 9,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 14,470 +2.05% 14,407 4,700 8,300 10,500 1.27
Nov 21, 2025 14,180 -2.34% 14,299 10,400 8,600 10,100 1.17
Nov 14, 2025 14,520 +1.75% 14,468 8,100 9,800 10,200 1.04
Nov 7, 2025 14,270 +4.16% 14,091 6,700 11,000 11,200 1.02
Oct 31, 2025 13,700 -3.25% 14,187 22,700 11,500 11,800 1.03
Oct 24, 2025 14,160 +2.61% 13,968 6,000 11,200 11,400 1.02
Oct 17, 2025 13,800 -2.54% 13,948 14,000 11,100 10,200 0.92
Oct 10, 2025 14,160 +0.57% 14,377 9,300 11,800 9,900 0.84
Oct 3, 2025 14,080 -3.43% 14,346 11,000 12,200 9,100 0.75
Sep 26, 2025 14,580 +0.55% 14,591 12,300 12,200 9,800 0.80
Sep 19, 2025 14,500 +6.38% 14,258 11,400 12,000 10,200 0.85
Sep 12, 2025 13,630 -8.09% 14,230 10,900 11,900 10,500 0.88
Sep 5, 2025 14,830 +0.47% 14,719 9,800 11,800 10,200 0.86
Aug 29, 2025 14,760 +4.24% 14,619 7,200 11,500 10,400 0.90
Aug 22, 2025 14,160 +3.96% 13,913 15,700 11,000 10,400 0.95
Aug 15, 2025 13,620 -1.45% 13,874 10,600 10,200 12,200 1.20
Aug 8, 2025 13,820 +1.25% 13,824 8,200 9,600 20,900 2.18
Aug 1, 2025 13,650 +2.32% 13,551 6,600 7,700 21,000 2.73
Jul 25, 2025 13,340 -0.52% 13,452 3,300 7,700 21,500 2.79
Jul 18, 2025 13,410 +1.75% 13,416 17,400 7,800 21,800 2.79