SpiderPlus & Co. (TYO:4192)
Japan · Delayed Price · Currency is JPY 260.00
+4.00 (1.56%)
Mar 27, 2026, 3:30 PM JST
SpiderPlus & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 256.00 | 263.00 | 251.00 | 260.00 | 260.00 | 1.56% | 188,300 |
| Mar 26, 2026 | 262.00 | 262.00 | 253.00 | 256.00 | 256.00 | -2.29% | 226,600 |
| Mar 25, 2026 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 3.15% | 336,600 |
| Mar 24, 2026 | 248.00 | 254.00 | 244.00 | 254.00 | 254.00 | 4.96% | 189,800 |
| Mar 23, 2026 | 246.00 | 247.00 | 240.00 | 242.00 | 242.00 | -3.59% | 250,500 |
| Mar 19, 2026 | 255.00 | 255.00 | 248.00 | 251.00 | 251.00 | -3.46% | 175,400 |
| Mar 18, 2026 | 258.00 | 260.00 | 253.00 | 260.00 | 260.00 | 1.96% | 125,800 |
| Mar 17, 2026 | 249.00 | 255.00 | 246.00 | 255.00 | 255.00 | 4.51% | 161,400 |
| Mar 16, 2026 | 245.00 | 247.00 | 238.00 | 244.00 | 244.00 | -1.21% | 220,700 |
| Mar 13, 2026 | 243.00 | 247.00 | 241.00 | 247.00 | 247.00 | - | 288,400 |
| Mar 12, 2026 | 252.00 | 255.00 | 246.00 | 247.00 | 247.00 | -4.26% | 232,200 |
| Mar 11, 2026 | 259.00 | 265.00 | 257.00 | 258.00 | 258.00 | 0.78% | 116,000 |
| Mar 10, 2026 | 250.00 | 256.00 | 245.00 | 256.00 | 256.00 | 4.49% | 129,800 |
| Mar 9, 2026 | 248.00 | 252.00 | 235.00 | 245.00 | 245.00 | -6.84% | 313,000 |
| Mar 6, 2026 | 240.00 | 264.00 | 239.00 | 263.00 | 263.00 | 10.97% | 658,300 |
| Mar 5, 2026 | 242.00 | 247.00 | 234.00 | 237.00 | 237.00 | -0.84% | 756,600 |
| Mar 4, 2026 | 249.00 | 249.00 | 235.00 | 239.00 | 239.00 | -6.27% | 530,200 |
| Mar 3, 2026 | 261.00 | 261.00 | 252.00 | 255.00 | 255.00 | -3.04% | 334,900 |
| Mar 2, 2026 | 267.00 | 268.00 | 258.00 | 263.00 | 263.00 | -2.95% | 384,800 |
| Feb 27, 2026 | 272.00 | 275.00 | 269.00 | 271.00 | 271.00 | - | 94,800 |
| Feb 26, 2026 | 268.00 | 278.00 | 267.00 | 271.00 | 271.00 | 1.50% | 144,100 |
| Feb 25, 2026 | 270.00 | 272.00 | 267.00 | 267.00 | 267.00 | -1.11% | 95,700 |
| Feb 24, 2026 | 278.00 | 279.00 | 267.00 | 270.00 | 270.00 | -2.88% | 213,400 |
| Feb 20, 2026 | 278.00 | 279.00 | 274.00 | 278.00 | 278.00 | - | 99,300 |
| Feb 19, 2026 | 279.00 | 282.00 | 276.00 | 278.00 | 278.00 | -1.07% | 90,700 |
| Feb 18, 2026 | 273.00 | 283.00 | 270.00 | 281.00 | 281.00 | 4.07% | 172,900 |
| Feb 17, 2026 | 283.00 | 283.00 | 266.00 | 270.00 | 270.00 | -3.57% | 661,700 |
| Feb 16, 2026 | 294.00 | 295.00 | 280.00 | 280.00 | 280.00 | -4.44% | 389,900 |
| Feb 13, 2026 | 307.00 | 310.00 | 293.00 | 293.00 | 293.00 | -11.48% | 663,600 |
| Feb 12, 2026 | 335.00 | 339.00 | 327.00 | 331.00 | 331.00 | -1.19% | 280,300 |
| Feb 10, 2026 | 319.00 | 336.00 | 319.00 | 335.00 | 335.00 | 6.35% | 200,400 |
| Feb 9, 2026 | 314.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.64% | 68,900 |
| Feb 6, 2026 | 317.00 | 324.00 | 306.00 | 313.00 | 313.00 | -1.88% | 150,400 |
| Feb 5, 2026 | 305.00 | 321.00 | 305.00 | 319.00 | 319.00 | 3.91% | 157,600 |
| Feb 4, 2026 | 310.00 | 310.00 | 304.00 | 307.00 | 307.00 | -1.92% | 72,000 |
| Feb 3, 2026 | 310.00 | 314.00 | 307.00 | 313.00 | 313.00 | 2.29% | 72,200 |
| Feb 2, 2026 | 305.00 | 314.00 | 305.00 | 306.00 | 306.00 | 0.66% | 106,300 |
| Jan 30, 2026 | 306.00 | 307.00 | 300.00 | 304.00 | 304.00 | -0.33% | 85,300 |
| Jan 29, 2026 | 303.00 | 308.00 | 300.00 | 305.00 | 305.00 | 0.99% | 62,200 |
| Jan 28, 2026 | 306.00 | 306.00 | 299.00 | 302.00 | 302.00 | -1.63% | 103,200 |
| Jan 27, 2026 | 312.00 | 313.00 | 306.00 | 307.00 | 307.00 | -1.29% | 71,700 |
| Jan 26, 2026 | 320.00 | 320.00 | 311.00 | 311.00 | 311.00 | -2.81% | 92,300 |
| 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 |