Interspace Co.,Ltd. (TYO:2122)
Japan · Delayed Price · Currency is JPY 1,312.00
-12.00 (-0.91%)
Oct 5, 2026, 3:30 PM JST
Interspace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,332.00 | 1,334.00 | 1,319.00 | 1,324.00 | 1,324.00 | -1.12% | 6,300 |
| Oct 1, 2026 | 1,348.00 | 1,348.00 | 1,332.00 | 1,339.00 | 1,339.00 | -0.67% | 8,600 |
| Sep 30, 2026 | 1,342.00 | 1,350.00 | 1,331.00 | 1,348.00 | 1,348.00 | 0.45% | 11,100 |
| Sep 29, 2026 | 1,313.00 | 1,385.00 | 1,303.00 | 1,342.00 | 1,342.00 | -6.35% | 41,800 |
| Sep 28, 2026 | 1,453.00 | 1,463.00 | 1,446.00 | 1,463.00 | 1,433.00 | 0.83% | 23,200 |
| Sep 25, 2026 | 1,457.00 | 1,458.00 | 1,450.00 | 1,451.00 | 1,421.25 | - | 12,300 |
| Sep 24, 2026 | 1,437.00 | 1,451.00 | 1,423.00 | 1,451.00 | 1,421.25 | 2.47% | 14,100 |
| Sep 18, 2026 | 1,438.00 | 1,440.00 | 1,402.00 | 1,416.00 | 1,386.96 | -1.67% | 13,400 |
| Sep 17, 2026 | 1,458.00 | 1,458.00 | 1,436.00 | 1,440.00 | 1,410.47 | -1.23% | 11,600 |
| Sep 16, 2026 | 1,458.00 | 1,467.00 | 1,458.00 | 1,458.00 | 1,428.10 | -0.14% | 5,100 |
| Sep 15, 2026 | 1,467.00 | 1,475.00 | 1,456.00 | 1,460.00 | 1,430.06 | -0.54% | 2,500 |
| Sep 14, 2026 | 1,451.00 | 1,469.00 | 1,451.00 | 1,468.00 | 1,437.90 | 1.10% | 4,300 |
| Sep 11, 2026 | 1,450.00 | 1,466.00 | 1,450.00 | 1,452.00 | 1,422.23 | -0.27% | 4,300 |
| Sep 10, 2026 | 1,486.00 | 1,487.00 | 1,455.00 | 1,456.00 | 1,426.14 | -2.28% | 9,400 |
| Sep 9, 2026 | 1,492.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,459.45 | -0.67% | 5,700 |
| Sep 8, 2026 | 1,499.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,469.24 | 0.07% | 5,000 |
| Sep 7, 2026 | 1,487.00 | 1,504.00 | 1,487.00 | 1,499.00 | 1,468.26 | - | 4,900 |
| Sep 4, 2026 | 1,500.00 | 1,500.00 | 1,486.00 | 1,499.00 | 1,468.26 | 0.60% | 2,800 |
| Sep 3, 2026 | 1,509.00 | 1,516.00 | 1,488.00 | 1,490.00 | 1,459.45 | -1.46% | 10,100 |
| Sep 2, 2026 | 1,510.00 | 1,520.00 | 1,506.00 | 1,512.00 | 1,481.00 | 0.13% | 7,700 |
| Sep 1, 2026 | 1,494.00 | 1,520.00 | 1,489.00 | 1,510.00 | 1,479.04 | 1.34% | 14,200 |
| Aug 31, 2026 | 1,469.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,459.45 | 1.71% | 13,600 |
| Aug 28, 2026 | 1,462.00 | 1,465.00 | 1,459.00 | 1,465.00 | 1,434.96 | 0.27% | 4,300 |
| Aug 27, 2026 | 1,460.00 | 1,461.00 | 1,456.00 | 1,461.00 | 1,431.04 | 0.14% | 4,700 |
| Aug 26, 2026 | 1,457.00 | 1,459.00 | 1,454.00 | 1,459.00 | 1,429.08 | 0.07% | 2,000 |
| Aug 25, 2026 | 1,458.00 | 1,459.00 | 1,453.00 | 1,458.00 | 1,428.10 | - | 5,800 |
| Aug 24, 2026 | 1,432.00 | 1,458.00 | 1,430.00 | 1,458.00 | 1,428.10 | 2.53% | 7,600 |
| Aug 21, 2026 | 1,432.00 | 1,432.00 | 1,422.00 | 1,422.00 | 1,392.84 | -0.49% | 2,800 |
| Aug 20, 2026 | 1,427.00 | 1,436.00 | 1,427.00 | 1,429.00 | 1,399.70 | 0.14% | 3,600 |
| Aug 19, 2026 | 1,423.00 | 1,427.00 | 1,421.00 | 1,427.00 | 1,397.74 | 0.42% | 2,400 |
| Aug 18, 2026 | 1,408.00 | 1,435.00 | 1,408.00 | 1,421.00 | 1,391.86 | 0.71% | 4,000 |
| Aug 17, 2026 | 1,401.00 | 1,415.00 | 1,401.00 | 1,411.00 | 1,382.07 | 0.71% | 3,900 |
| Aug 14, 2026 | 1,401.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,372.27 | -0.36% | 4,500 |
| Aug 13, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,406.00 | 1,377.17 | -2.02% | 18,500 |
| Aug 12, 2026 | 1,420.00 | 1,441.00 | 1,420.00 | 1,435.00 | 1,405.57 | 1.13% | 8,500 |
| Aug 10, 2026 | 1,422.00 | 1,422.00 | 1,404.00 | 1,419.00 | 1,389.90 | 1.28% | 5,200 |
| Aug 7, 2026 | 1,405.00 | 1,408.00 | 1,400.00 | 1,401.00 | 1,372.27 | -0.28% | 2,800 |
| Aug 6, 2026 | 1,407.00 | 1,407.00 | 1,395.00 | 1,405.00 | 1,376.19 | -0.14% | 2,000 |
| Aug 5, 2026 | 1,400.00 | 1,407.00 | 1,400.00 | 1,407.00 | 1,378.15 | 0.50% | 1,800 |
| Aug 4, 2026 | 1,405.00 | 1,405.00 | 1,393.00 | 1,400.00 | 1,371.29 | - | 3,100 |
| Aug 3, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,371.29 | -0.07% | 3,800 |
| Jul 31, 2026 | 1,400.00 | 1,401.00 | 1,396.00 | 1,401.00 | 1,372.27 | 0.36% | 1,400 |
| Jul 30, 2026 | 1,400.00 | 1,400.00 | 1,393.00 | 1,396.00 | 1,367.37 | -0.21% | 2,200 |
| Jul 29, 2026 | 1,400.00 | 1,400.00 | 1,395.00 | 1,399.00 | 1,370.31 | 0.14% | 2,000 |
| Jul 28, 2026 | 1,398.00 | 1,400.00 | 1,389.00 | 1,397.00 | 1,368.35 | - | 4,000 |
| Jul 27, 2026 | 1,400.00 | 1,400.00 | 1,395.00 | 1,397.00 | 1,368.35 | -0.14% | 5,100 |
| Jul 24, 2026 | 1,398.00 | 1,399.00 | 1,394.00 | 1,399.00 | 1,370.31 | 0.29% | 1,300 |
| Jul 23, 2026 | 1,391.00 | 1,395.00 | 1,391.00 | 1,395.00 | 1,366.39 | 0.29% | 2,500 |
| Jul 22, 2026 | 1,389.00 | 1,398.00 | 1,389.00 | 1,391.00 | 1,362.48 | 0.07% | 2,600 |
| Jul 21, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,361.50 | -0.29% | 3,900 |