Interspace Co.,Ltd. (TYO:2122)
Japan · Delayed Price · Currency is JPY 1,281.00
+2.00 (0.16%)
Jun 24, 2026, 3:09 PM JST
Interspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,286.00 | 1,288.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.16% | 4,600 |
| Jun 22, 2026 | 1,262.00 | 1,281.00 | 1,257.00 | 1,281.00 | 1,281.00 | 1.59% | 8,000 |
| Jun 19, 2026 | 1,281.00 | 1,281.00 | 1,255.00 | 1,261.00 | 1,261.00 | -1.10% | 4,500 |
| Jun 18, 2026 | 1,280.00 | 1,280.00 | 1,268.00 | 1,275.00 | 1,275.00 | -0.78% | 4,600 |
| Jun 17, 2026 | 1,286.00 | 1,287.00 | 1,270.00 | 1,285.00 | 1,285.00 | 1.34% | 3,900 |
| Jun 16, 2026 | 1,268.00 | 1,268.00 | 1,254.00 | 1,268.00 | 1,268.00 | 0.24% | 7,000 |
| Jun 15, 2026 | 1,255.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.80% | 2,000 |
| Jun 12, 2026 | 1,255.00 | 1,262.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.80% | 2,500 |
| Jun 11, 2026 | 1,253.00 | 1,253.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.08% | 4,400 |
| Jun 10, 2026 | 1,234.00 | 1,244.00 | 1,227.00 | 1,244.00 | 1,244.00 | 0.81% | 3,100 |
| Jun 9, 2026 | 1,251.00 | 1,251.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.49% | 2,200 |
| Jun 8, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.97% | 4,000 |
| Jun 5, 2026 | 1,256.00 | 1,256.00 | 1,224.00 | 1,240.00 | 1,240.00 | -1.27% | 8,800 |
| Jun 4, 2026 | 1,224.00 | 1,259.00 | 1,224.00 | 1,256.00 | 1,256.00 | 2.45% | 7,600 |
| Jun 3, 2026 | 1,240.00 | 1,240.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.08% | 4,900 |
| Jun 2, 2026 | 1,239.00 | 1,239.00 | 1,216.00 | 1,227.00 | 1,227.00 | -0.97% | 8,000 |
| Jun 1, 2026 | 1,251.00 | 1,261.00 | 1,225.00 | 1,239.00 | 1,239.00 | -0.72% | 7,800 |
| May 29, 2026 | 1,254.00 | 1,267.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.79% | 4,700 |
| May 28, 2026 | 1,246.00 | 1,260.00 | 1,243.00 | 1,258.00 | 1,258.00 | - | 2,500 |
| May 27, 2026 | 1,251.00 | 1,272.00 | 1,240.00 | 1,258.00 | 1,258.00 | -0.32% | 9,500 |
| May 26, 2026 | 1,280.00 | 1,280.00 | 1,258.00 | 1,262.00 | 1,262.00 | -1.64% | 3,000 |
| May 25, 2026 | 1,285.00 | 1,286.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.23% | 6,200 |
| May 22, 2026 | 1,267.00 | 1,284.00 | 1,267.00 | 1,280.00 | 1,280.00 | 2.24% | 3,900 |
| May 21, 2026 | 1,250.00 | 1,263.00 | 1,250.00 | 1,252.00 | 1,252.00 | 0.97% | 4,000 |
| May 20, 2026 | 1,252.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.96% | 4,300 |
| May 19, 2026 | 1,253.00 | 1,253.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.08% | 2,000 |
| May 18, 2026 | 1,250.00 | 1,262.00 | 1,249.00 | 1,253.00 | 1,253.00 | 0.24% | 3,900 |
| May 15, 2026 | 1,272.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 9,800 |
| May 14, 2026 | 1,277.00 | 1,287.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.23% | 3,600 |
| May 13, 2026 | 1,292.00 | 1,292.00 | 1,276.00 | 1,278.00 | 1,278.00 | -1.08% | 2,800 |
| May 12, 2026 | 1,292.00 | 1,292.00 | 1,275.00 | 1,292.00 | 1,292.00 | 1.57% | 7,600 |
| May 11, 2026 | 1,276.00 | 1,276.00 | 1,268.00 | 1,272.00 | 1,272.00 | -0.31% | 1,200 |
| May 8, 2026 | 1,265.00 | 1,279.00 | 1,265.00 | 1,276.00 | 1,276.00 | 0.79% | 3,900 |
| May 7, 2026 | 1,263.00 | 1,276.00 | 1,263.00 | 1,266.00 | 1,266.00 | 1.12% | 3,900 |
| May 1, 2026 | 1,251.00 | 1,260.00 | 1,251.00 | 1,252.00 | 1,252.00 | -0.24% | 2,200 |
| Apr 30, 2026 | 1,258.00 | 1,269.00 | 1,253.00 | 1,255.00 | 1,255.00 | -1.26% | 2,200 |
| Apr 28, 2026 | 1,263.00 | 1,271.00 | 1,258.00 | 1,271.00 | 1,271.00 | 1.36% | 4,300 |
| Apr 27, 2026 | 1,265.00 | 1,265.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.40% | 4,900 |
| Apr 24, 2026 | 1,253.00 | 1,260.00 | 1,250.00 | 1,259.00 | 1,259.00 | - | 4,800 |
| Apr 23, 2026 | 1,275.00 | 1,275.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.16% | 1,900 |
| Apr 22, 2026 | 1,264.00 | 1,274.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.71% | 2,500 |
| Apr 21, 2026 | 1,279.00 | 1,279.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.79% | 1,700 |
| Apr 20, 2026 | 1,259.00 | 1,278.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.71% | 3,200 |
| Apr 17, 2026 | 1,269.00 | 1,273.00 | 1,258.00 | 1,269.00 | 1,269.00 | 0.24% | 2,900 |
| Apr 16, 2026 | 1,263.00 | 1,268.00 | 1,263.00 | 1,266.00 | 1,266.00 | 0.24% | 1,600 |
| Apr 15, 2026 | 1,256.00 | 1,273.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.88% | 3,800 |
| Apr 14, 2026 | 1,245.00 | 1,255.00 | 1,230.00 | 1,252.00 | 1,252.00 | 0.56% | 5,600 |
| Apr 13, 2026 | 1,250.00 | 1,257.00 | 1,236.00 | 1,245.00 | 1,245.00 | - | 6,900 |
| Apr 10, 2026 | 1,258.00 | 1,258.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.03% | 5,900 |
| Apr 9, 2026 | 1,260.00 | 1,260.00 | 1,242.00 | 1,258.00 | 1,258.00 | 0.40% | 5,500 |