SpiderPlus & Co. (TYO:4192)
Japan · Delayed Price · Currency is JPY 320.00
+4.00 (1.27%)
At close: Jan 23, 2026
SpiderPlus & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 319.00 | 320.00 | 312.00 | 320.00 | 320.00 | 1.27% | 108,700 |
| Jan 22, 2026 | 317.00 | 320.00 | 312.00 | 316.00 | 316.00 | 0.96% | 94,100 |
| Jan 21, 2026 | 317.00 | 317.00 | 307.00 | 313.00 | 313.00 | -2.49% | 162,800 |
| Jan 20, 2026 | 324.00 | 326.00 | 317.00 | 321.00 | 321.00 | -1.53% | 119,100 |
| Jan 19, 2026 | 330.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 178,200 |
| Jan 16, 2026 | 319.00 | 326.00 | 317.00 | 326.00 | 326.00 | 2.19% | 87,900 |
| Jan 15, 2026 | 304.00 | 319.00 | 303.00 | 319.00 | 319.00 | 4.93% | 143,400 |
| Jan 14, 2026 | 306.00 | 307.00 | 302.00 | 304.00 | 304.00 | -0.33% | 55,100 |
| Jan 13, 2026 | 310.00 | 312.00 | 303.00 | 305.00 | 305.00 | -0.65% | 80,400 |
| Jan 9, 2026 | 305.00 | 310.00 | 302.00 | 307.00 | 307.00 | 0.99% | 65,900 |
| Jan 8, 2026 | 298.00 | 305.00 | 295.00 | 304.00 | 304.00 | 2.36% | 111,100 |
| Jan 7, 2026 | 304.00 | 305.00 | 297.00 | 297.00 | 297.00 | -1.98% | 109,000 |
| Jan 6, 2026 | 302.00 | 308.00 | 301.00 | 303.00 | 303.00 | 0.66% | 102,700 |
| Jan 5, 2026 | 296.00 | 302.00 | 293.00 | 301.00 | 301.00 | 3.08% | 131,800 |
| Dec 30, 2025 | 297.00 | 297.00 | 291.00 | 292.00 | 292.00 | -1.35% | 309,200 |
| Dec 29, 2025 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -2.31% | 317,100 |
| Dec 26, 2025 | 314.00 | 314.00 | 298.00 | 303.00 | 303.00 | -4.11% | 458,300 |
| Dec 25, 2025 | 311.00 | 318.00 | 310.00 | 316.00 | 316.00 | 2.93% | 251,500 |
| Dec 24, 2025 | 304.00 | 310.00 | 304.00 | 307.00 | 307.00 | 2.33% | 203,500 |
| Dec 23, 2025 | 300.00 | 303.00 | 298.00 | 300.00 | 300.00 | - | 106,300 |
| Dec 22, 2025 | 309.00 | 311.00 | 299.00 | 300.00 | 300.00 | -1.96% | 134,600 |
| Dec 19, 2025 | 300.00 | 312.00 | 300.00 | 306.00 | 306.00 | 3.73% | 173,100 |
| Dec 18, 2025 | 295.00 | 298.00 | 293.00 | 295.00 | 295.00 | -0.67% | 110,900 |
| Dec 17, 2025 | 297.00 | 300.00 | 292.00 | 297.00 | 297.00 | 0.68% | 140,000 |
| Dec 16, 2025 | 296.00 | 298.00 | 291.00 | 295.00 | 295.00 | -0.34% | 152,400 |
| Dec 15, 2025 | 305.00 | 310.00 | 290.00 | 296.00 | 296.00 | -3.27% | 485,300 |
| Dec 12, 2025 | 322.00 | 330.00 | 302.00 | 306.00 | 306.00 | -4.97% | 355,100 |
| Dec 11, 2025 | 318.00 | 331.00 | 318.00 | 322.00 | 322.00 | 0.31% | 483,200 |
| Dec 10, 2025 | 299.00 | 371.00 | 296.00 | 321.00 | 321.00 | 9.18% | 1,785,300 |
| Dec 9, 2025 | 297.00 | 300.00 | 289.00 | 294.00 | 294.00 | -1.34% | 184,500 |
| Dec 8, 2025 | 299.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1.02% | 81,000 |
| Dec 5, 2025 | 298.00 | 302.00 | 295.00 | 295.00 | 295.00 | -1.34% | 99,600 |
| Dec 4, 2025 | 303.00 | 304.00 | 296.00 | 299.00 | 299.00 | 1.01% | 140,400 |
| Dec 3, 2025 | 302.00 | 303.00 | 295.00 | 296.00 | 296.00 | -2.95% | 236,900 |
| Dec 2, 2025 | 312.00 | 315.00 | 304.00 | 305.00 | 305.00 | -1.93% | 73,300 |
| Dec 1, 2025 | 316.00 | 316.00 | 306.00 | 311.00 | 311.00 | 0.97% | 101,400 |
| Nov 28, 2025 | 306.00 | 316.00 | 306.00 | 308.00 | 308.00 | 0.98% | 93,500 |
| Nov 27, 2025 | 313.00 | 314.00 | 299.00 | 305.00 | 305.00 | -1.29% | 301,100 |
| Nov 26, 2025 | 321.00 | 321.00 | 309.00 | 309.00 | 309.00 | -4.33% | 187,200 |
| Nov 25, 2025 | 329.00 | 329.00 | 320.00 | 323.00 | 323.00 | -0.31% | 131,400 |
| Nov 21, 2025 | 317.00 | 326.00 | 316.00 | 324.00 | 324.00 | 1.89% | 84,000 |
| Nov 20, 2025 | 316.00 | 328.00 | 316.00 | 318.00 | 318.00 | 1.60% | 135,300 |
| Nov 19, 2025 | 307.00 | 313.00 | 303.00 | 313.00 | 313.00 | 2.29% | 136,800 |
| Nov 18, 2025 | 321.00 | 321.00 | 305.00 | 306.00 | 306.00 | -2.24% | 401,700 |
| Nov 17, 2025 | 343.00 | 343.00 | 312.00 | 313.00 | 313.00 | -10.83% | 770,200 |
| Nov 14, 2025 | 349.00 | 363.00 | 347.00 | 351.00 | 351.00 | -16.63% | 898,700 |
| Nov 13, 2025 | 425.00 | 425.00 | 417.00 | 421.00 | 421.00 | -1.64% | 162,700 |
| Nov 12, 2025 | 421.00 | 430.00 | 421.00 | 428.00 | 428.00 | 0.47% | 78,200 |
| Nov 11, 2025 | 433.00 | 435.00 | 425.00 | 426.00 | 426.00 | 0.24% | 54,700 |
| Nov 10, 2025 | 419.00 | 425.00 | 413.00 | 425.00 | 425.00 | 3.41% | 42,900 |