Interspace Co.,Ltd. (TYO:2122)
Japan · Delayed Price · Currency is JPY 1,458.00
+36.00 (2.53%)
Aug 24, 2026, 3:30 PM JST
Interspace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,432.00 | 1,458.00 | 1,430.00 | 1,458.00 | 1,458.00 | 2.53% | 7,600 |
| Aug 21, 2026 | 1,432.00 | 1,432.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.49% | 2,800 |
| Aug 20, 2026 | 1,427.00 | 1,436.00 | 1,427.00 | 1,429.00 | 1,429.00 | 0.14% | 3,600 |
| Aug 19, 2026 | 1,423.00 | 1,427.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.42% | 2,400 |
| Aug 18, 2026 | 1,408.00 | 1,435.00 | 1,408.00 | 1,421.00 | 1,421.00 | 0.71% | 4,000 |
| Aug 17, 2026 | 1,401.00 | 1,415.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.71% | 3,900 |
| Aug 14, 2026 | 1,401.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.36% | 4,500 |
| Aug 13, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,406.00 | 1,406.00 | -2.02% | 18,500 |
| Aug 12, 2026 | 1,420.00 | 1,441.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1.13% | 8,500 |
| Aug 10, 2026 | 1,422.00 | 1,422.00 | 1,404.00 | 1,419.00 | 1,419.00 | 1.28% | 5,200 |
| Aug 7, 2026 | 1,405.00 | 1,408.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.28% | 2,800 |
| Aug 6, 2026 | 1,407.00 | 1,407.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.14% | 2,000 |
| Aug 5, 2026 | 1,400.00 | 1,407.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.50% | 1,800 |
| Aug 4, 2026 | 1,405.00 | 1,405.00 | 1,393.00 | 1,400.00 | 1,400.00 | - | 3,100 |
| Aug 3, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.07% | 3,800 |
| Jul 31, 2026 | 1,400.00 | 1,401.00 | 1,396.00 | 1,401.00 | 1,401.00 | 0.36% | 1,400 |
| Jul 30, 2026 | 1,400.00 | 1,400.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.21% | 2,200 |
| Jul 29, 2026 | 1,400.00 | 1,400.00 | 1,395.00 | 1,399.00 | 1,399.00 | 0.14% | 2,000 |
| Jul 28, 2026 | 1,398.00 | 1,400.00 | 1,389.00 | 1,397.00 | 1,397.00 | - | 4,000 |
| Jul 27, 2026 | 1,400.00 | 1,400.00 | 1,395.00 | 1,397.00 | 1,397.00 | -0.14% | 5,100 |
| Jul 24, 2026 | 1,398.00 | 1,399.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.29% | 1,300 |
| Jul 23, 2026 | 1,391.00 | 1,395.00 | 1,391.00 | 1,395.00 | 1,395.00 | 0.29% | 2,500 |
| Jul 22, 2026 | 1,389.00 | 1,398.00 | 1,389.00 | 1,391.00 | 1,391.00 | 0.07% | 2,600 |
| Jul 21, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.29% | 3,900 |
| Jul 17, 2026 | 1,385.00 | 1,400.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.36% | 4,400 |
| Jul 16, 2026 | 1,386.00 | 1,398.00 | 1,386.00 | 1,389.00 | 1,389.00 | 0.22% | 2,600 |
| Jul 15, 2026 | 1,390.00 | 1,398.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.65% | 5,700 |
| Jul 14, 2026 | 1,399.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.21% | 4,000 |
| Jul 13, 2026 | 1,393.00 | 1,398.00 | 1,381.00 | 1,398.00 | 1,398.00 | 0.29% | 6,500 |
| Jul 10, 2026 | 1,383.00 | 1,394.00 | 1,380.00 | 1,394.00 | 1,394.00 | 1.01% | 2,200 |
| Jul 9, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.07% | 4,100 |
| Jul 8, 2026 | 1,389.00 | 1,389.00 | 1,378.00 | 1,379.00 | 1,379.00 | 0.22% | 4,900 |
| Jul 7, 2026 | 1,366.00 | 1,380.00 | 1,365.00 | 1,376.00 | 1,376.00 | 0.81% | 4,300 |
| Jul 6, 2026 | 1,353.00 | 1,365.00 | 1,341.00 | 1,365.00 | 1,365.00 | 2.02% | 7,600 |
| Jul 3, 2026 | 1,327.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,338.00 | 0.75% | 3,400 |
| Jul 2, 2026 | 1,331.00 | 1,338.00 | 1,317.00 | 1,328.00 | 1,328.00 | -0.52% | 6,500 |
| Jul 1, 2026 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2.69% | 4,100 |
| Jun 30, 2026 | 1,305.00 | 1,320.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.31% | 6,300 |
| Jun 29, 2026 | 1,300.00 | 1,304.00 | 1,285.00 | 1,304.00 | 1,304.00 | 1.72% | 10,400 |
| Jun 26, 2026 | 1,288.00 | 1,288.00 | 1,265.00 | 1,282.00 | 1,282.00 | 0.16% | 4,700 |
| Jun 25, 2026 | 1,298.00 | 1,298.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.54% | 7,100 |
| Jun 24, 2026 | 1,279.00 | 1,289.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.63% | 5,100 |
| 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 |