Interspace Co.,Ltd. (TYO:2122)
Japan · Delayed Price · Currency is JPY 930.00
-1.00 (-0.11%)
Aug 7, 2025, 3:09 PM JST
Interspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 928.00 | 932.00 | 928.00 | 932.00 | - | 0.22% | 4,600 |
| Aug 6, 2025 | 938.00 | 938.00 | 930.00 | 930.00 | 930.00 | - | 3,600 |
| Aug 5, 2025 | 939.00 | 939.00 | 930.00 | 930.00 | 930.00 | - | 1,700 |
| Aug 4, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -0.64% | 1,400 |
| Aug 1, 2025 | 931.00 | 940.00 | 931.00 | 936.00 | 936.00 | 0.54% | 1,500 |
| Jul 31, 2025 | 936.00 | 936.00 | 931.00 | 931.00 | 931.00 | -1.69% | 2,500 |
| Jul 30, 2025 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 1.18% | 200 |
| Jul 29, 2025 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | -0.11% | 200 |
| Jul 28, 2025 | 937.00 | 940.00 | 937.00 | 937.00 | 937.00 | 0.43% | 4,100 |
| Jul 25, 2025 | 965.00 | 970.00 | 933.00 | 933.00 | 933.00 | -2.81% | 7,900 |
| Jul 24, 2025 | 953.00 | 960.00 | 937.00 | 960.00 | 960.00 | 1.27% | 2,500 |
| Jul 23, 2025 | 932.00 | 948.00 | 932.00 | 948.00 | 948.00 | 1.72% | 1,500 |
| Jul 22, 2025 | 925.00 | 932.00 | 925.00 | 932.00 | 932.00 | 0.54% | 2,000 |
| Jul 18, 2025 | 921.00 | 930.00 | 921.00 | 927.00 | 927.00 | -0.43% | 1,000 |
| Jul 17, 2025 | 925.00 | 931.00 | 925.00 | 931.00 | 931.00 | - | 700 |
| Jul 16, 2025 | 925.00 | 931.00 | 918.00 | 931.00 | 931.00 | -0.11% | 3,400 |
| Jul 15, 2025 | 924.00 | 932.00 | 921.00 | 932.00 | 932.00 | 0.76% | 2,200 |
| Jul 14, 2025 | 926.00 | 932.00 | 925.00 | 925.00 | 925.00 | -0.75% | 2,100 |
| Jul 11, 2025 | 925.00 | 932.00 | 925.00 | 932.00 | 932.00 | 0.43% | 800 |
| Jul 10, 2025 | 927.00 | 934.00 | 927.00 | 928.00 | 928.00 | -0.43% | 600 |
| Jul 9, 2025 | 931.00 | 935.00 | 929.00 | 932.00 | 932.00 | 0.22% | 2,100 |
| Jul 8, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.43% | 700 |
| Jul 7, 2025 | 935.00 | 935.00 | 926.00 | 926.00 | 926.00 | 0.11% | 600 |
| Jul 4, 2025 | 924.00 | 932.00 | 924.00 | 925.00 | 925.00 | -0.75% | 2,800 |
| Jul 3, 2025 | 936.00 | 936.00 | 928.00 | 932.00 | 932.00 | 0.54% | 1,100 |
| Jul 2, 2025 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - | - |
| Jul 1, 2025 | 940.00 | 940.00 | 927.00 | 927.00 | 927.00 | -1.38% | 500 |
| Jun 30, 2025 | 925.00 | 940.00 | 922.00 | 940.00 | 940.00 | 0.21% | 800 |
| Jun 27, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0.75% | 500 |
| Jun 26, 2025 | 934.00 | 934.00 | 931.00 | 931.00 | 931.00 | -0.96% | 300 |
| Jun 25, 2025 | 940.00 | 940.00 | 932.00 | 940.00 | 940.00 | 0.21% | 4,800 |
| Jun 24, 2025 | 927.00 | 938.00 | 927.00 | 938.00 | 938.00 | 0.97% | 4,900 |
| Jun 23, 2025 | 930.00 | 930.00 | 925.00 | 929.00 | 929.00 | -0.11% | 1,600 |
| Jun 20, 2025 | 931.00 | 935.00 | 927.00 | 930.00 | 930.00 | 0.43% | 800 |
| Jun 19, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0.11% | 100 |
| Jun 18, 2025 | 927.00 | 931.00 | 925.00 | 925.00 | 925.00 | - | 500 |
| Jun 17, 2025 | 933.00 | 934.00 | 925.00 | 925.00 | 925.00 | -0.64% | 1,000 |
| Jun 16, 2025 | 923.00 | 932.00 | 923.00 | 931.00 | 931.00 | 0.65% | 1,100 |
| Jun 13, 2025 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.75% | 4,000 |
| Jun 12, 2025 | 938.00 | 940.00 | 930.00 | 932.00 | 932.00 | -0.64% | 900 |
| Jun 11, 2025 | 939.00 | 940.00 | 929.00 | 938.00 | 938.00 | 0.86% | 4,600 |
| Jun 10, 2025 | 932.00 | 938.00 | 929.00 | 930.00 | 930.00 | 0.11% | 15,100 |
| Jun 9, 2025 | 921.00 | 930.00 | 920.00 | 929.00 | 929.00 | 0.32% | 4,900 |
| Jun 6, 2025 | 950.00 | 955.00 | 926.00 | 926.00 | 926.00 | -2.42% | 9,300 |
| Jun 5, 2025 | 948.00 | 950.00 | 940.00 | 949.00 | 949.00 | 1.06% | 5,600 |
| Jun 4, 2025 | 932.00 | 939.00 | 932.00 | 939.00 | 939.00 | 1.19% | 4,400 |
| Jun 3, 2025 | 931.00 | 931.00 | 928.00 | 928.00 | 928.00 | -0.64% | 300 |
| Jun 2, 2025 | 929.00 | 934.00 | 925.00 | 934.00 | 934.00 | -0.74% | 1,300 |
| May 30, 2025 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 1.18% | 300 |
| May 29, 2025 | 919.00 | 932.00 | 918.00 | 930.00 | 930.00 | 1.09% | 2,400 |