SpiderPlus & Co. (TYO:4192)
Japan · Delayed Price · Currency is JPY 277.00
+1.00 (0.36%)
Jul 29, 2026, 3:30 PM JST
SpiderPlus & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | -2.13% | 100,400 |
| Jul 27, 2026 | 281.00 | 285.00 | 276.00 | 282.00 | 282.00 | 1.08% | 78,100 |
| Jul 24, 2026 | 278.00 | 282.00 | 271.00 | 279.00 | 279.00 | 0.36% | 104,800 |
| Jul 23, 2026 | 275.00 | 279.00 | 274.00 | 278.00 | 278.00 | 0.36% | 43,700 |
| Jul 22, 2026 | 279.00 | 279.00 | 275.00 | 277.00 | 277.00 | -0.72% | 37,400 |
| Jul 21, 2026 | 275.00 | 282.00 | 275.00 | 279.00 | 279.00 | 1.82% | 49,100 |
| Jul 17, 2026 | 284.00 | 284.00 | 269.00 | 274.00 | 274.00 | -3.18% | 138,700 |
| Jul 16, 2026 | 284.00 | 289.00 | 282.00 | 283.00 | 283.00 | -1.74% | 64,800 |
| Jul 15, 2026 | 284.00 | 288.00 | 277.00 | 288.00 | 288.00 | 0.70% | 69,800 |
| Jul 14, 2026 | 283.00 | 289.00 | 283.00 | 286.00 | 286.00 | 0.70% | 79,400 |
| Jul 13, 2026 | 276.00 | 285.00 | 276.00 | 284.00 | 284.00 | 1.43% | 79,800 |
| Jul 10, 2026 | 269.00 | 282.00 | 269.00 | 280.00 | 280.00 | 4.09% | 75,000 |
| Jul 9, 2026 | 258.00 | 270.00 | 257.00 | 269.00 | 269.00 | 2.67% | 66,400 |
| Jul 8, 2026 | 271.00 | 273.00 | 261.00 | 262.00 | 262.00 | -3.68% | 92,500 |
| Jul 7, 2026 | 270.00 | 279.00 | 269.00 | 272.00 | 272.00 | 0.37% | 84,700 |
| Jul 6, 2026 | 271.00 | 274.00 | 266.00 | 271.00 | 271.00 | 1.88% | 62,000 |
| Jul 3, 2026 | 268.00 | 269.00 | 261.00 | 266.00 | 266.00 | - | 81,700 |
| Jul 2, 2026 | 261.00 | 268.00 | 261.00 | 266.00 | 266.00 | 1.14% | 49,700 |
| Jul 1, 2026 | 263.00 | 264.00 | 258.00 | 263.00 | 263.00 | - | 37,500 |
| Jun 30, 2026 | 263.00 | 263.00 | 255.00 | 263.00 | 263.00 | 3.14% | 60,700 |
| Jun 29, 2026 | 254.00 | 261.00 | 253.00 | 255.00 | 255.00 | 3.24% | 61,800 |
| Jun 26, 2026 | 242.00 | 247.00 | 241.00 | 247.00 | 247.00 | 2.49% | 68,900 |
| Jun 25, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.41% | 91,100 |
| Jun 24, 2026 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.41% | 82,300 |
| Jun 23, 2026 | 251.00 | 251.00 | 242.00 | 243.00 | 243.00 | -2.41% | 82,700 |
| Jun 22, 2026 | 254.00 | 260.00 | 248.00 | 249.00 | 249.00 | -1.97% | 201,800 |
| Jun 19, 2026 | 267.00 | 268.00 | 252.00 | 254.00 | 254.00 | -2.31% | 182,400 |
| Jun 18, 2026 | 259.00 | 263.00 | 257.00 | 260.00 | 260.00 | 0.39% | 133,200 |
| Jun 17, 2026 | 263.00 | 264.00 | 256.00 | 259.00 | 259.00 | - | 114,100 |
| Jun 16, 2026 | 260.00 | 262.00 | 252.00 | 259.00 | 259.00 | 0.39% | 121,600 |
| Jun 15, 2026 | 249.00 | 262.00 | 246.00 | 258.00 | 258.00 | 5.74% | 176,800 |
| Jun 12, 2026 | 248.00 | 249.00 | 240.00 | 244.00 | 244.00 | - | 154,600 |
| Jun 11, 2026 | 242.00 | 248.00 | 235.00 | 244.00 | 244.00 | -2.01% | 251,700 |
| Jun 10, 2026 | 253.00 | 255.00 | 241.00 | 249.00 | 249.00 | -2.35% | 374,600 |
| Jun 9, 2026 | 269.00 | 273.00 | 255.00 | 255.00 | 255.00 | -5.20% | 138,100 |
| Jun 8, 2026 | 274.00 | 274.00 | 262.00 | 269.00 | 269.00 | -5.28% | 250,200 |
| Jun 5, 2026 | 278.00 | 286.00 | 277.00 | 284.00 | 284.00 | 2.90% | 97,300 |
| Jun 4, 2026 | 280.00 | 283.00 | 275.00 | 276.00 | 276.00 | -2.13% | 119,800 |
| Jun 3, 2026 | 294.00 | 295.00 | 280.00 | 282.00 | 282.00 | -3.75% | 228,500 |
| Jun 2, 2026 | 291.00 | 297.00 | 287.00 | 293.00 | 293.00 | 1.03% | 115,300 |
| Jun 1, 2026 | 296.00 | 300.00 | 288.00 | 290.00 | 290.00 | 0.69% | 199,400 |
| May 29, 2026 | 290.00 | 305.00 | 285.00 | 288.00 | 288.00 | 2.13% | 440,100 |
| May 28, 2026 | 292.00 | 301.00 | 274.00 | 282.00 | 282.00 | 2.92% | 537,400 |
| May 27, 2026 | 266.00 | 274.00 | 264.00 | 274.00 | 274.00 | 3.79% | 122,900 |
| May 26, 2026 | 282.00 | 282.00 | 263.00 | 264.00 | 264.00 | -6.05% | 199,100 |
| May 25, 2026 | 290.00 | 290.00 | 278.00 | 281.00 | 281.00 | -1.75% | 85,900 |
| May 22, 2026 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | 1.78% | 121,400 |
| May 21, 2026 | 278.00 | 282.00 | 272.00 | 281.00 | 281.00 | 2.55% | 76,800 |
| May 20, 2026 | 291.00 | 291.00 | 268.00 | 274.00 | 274.00 | -4.86% | 168,100 |
| May 19, 2026 | 290.00 | 300.00 | 285.00 | 288.00 | 288.00 | -0.69% | 136,100 |