SpiderPlus & Co. (TYO:4192)
Japan · Delayed Price · Currency is JPY 282.00
+8.00 (2.92%)
May 28, 2026, 3:30 PM JST
SpiderPlus & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 292.00 | 301.00 | 274.00 | 277.00 | - | 1.09% | 507,500 |
| 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 |
| May 18, 2026 | 281.00 | 291.00 | 278.00 | 290.00 | 290.00 | 6.23% | 176,100 |
| May 15, 2026 | 318.00 | 318.00 | 273.00 | 273.00 | 273.00 | -14.15% | 585,200 |
| May 14, 2026 | 322.00 | 337.00 | 316.00 | 318.00 | 318.00 | -0.93% | 220,300 |
| May 13, 2026 | 335.00 | 338.00 | 319.00 | 321.00 | 321.00 | -5.03% | 173,700 |
| May 12, 2026 | 370.00 | 370.00 | 333.00 | 338.00 | 338.00 | -7.40% | 487,900 |
| May 11, 2026 | 358.00 | 371.00 | 356.00 | 365.00 | 365.00 | 3.99% | 392,800 |
| May 8, 2026 | 337.00 | 355.00 | 335.00 | 351.00 | 351.00 | 3.24% | 268,100 |
| May 7, 2026 | 338.00 | 346.00 | 329.00 | 340.00 | 340.00 | 4.62% | 360,700 |
| May 1, 2026 | 315.00 | 329.00 | 315.00 | 325.00 | 325.00 | 3.17% | 367,400 |
| Apr 30, 2026 | 320.00 | 323.00 | 312.00 | 315.00 | 315.00 | 0.32% | 279,900 |
| Apr 28, 2026 | 305.00 | 314.00 | 305.00 | 314.00 | 314.00 | 2.95% | 153,000 |
| Apr 27, 2026 | 299.00 | 311.00 | 299.00 | 305.00 | 305.00 | 3.39% | 160,800 |
| Apr 24, 2026 | 300.00 | 307.00 | 293.00 | 295.00 | 295.00 | -1.67% | 100,300 |
| Apr 23, 2026 | 304.00 | 304.00 | 297.00 | 300.00 | 300.00 | -1.32% | 79,200 |
| Apr 22, 2026 | 310.00 | 312.00 | 303.00 | 304.00 | 304.00 | -0.65% | 138,300 |
| Apr 21, 2026 | 300.00 | 307.00 | 296.00 | 306.00 | 306.00 | 1.32% | 78,400 |
| Apr 20, 2026 | 299.00 | 303.00 | 295.00 | 302.00 | 302.00 | -0.33% | 90,000 |
| Apr 17, 2026 | 301.00 | 305.00 | 297.00 | 303.00 | 303.00 | 0.33% | 94,700 |
| Apr 16, 2026 | 300.00 | 313.00 | 297.00 | 302.00 | 302.00 | 1.68% | 358,900 |
| Apr 15, 2026 | 285.00 | 297.00 | 283.00 | 297.00 | 297.00 | 5.69% | 190,000 |
| Apr 14, 2026 | 277.00 | 285.00 | 277.00 | 281.00 | 281.00 | 1.44% | 58,900 |
| Apr 13, 2026 | 280.00 | 280.00 | 271.00 | 277.00 | 277.00 | 1.09% | 145,700 |
| Apr 10, 2026 | 288.00 | 288.00 | 272.00 | 274.00 | 274.00 | -4.53% | 179,500 |
| Apr 9, 2026 | 290.00 | 290.00 | 281.00 | 287.00 | 287.00 | 0.35% | 111,800 |
| Apr 8, 2026 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | 4.76% | 126,700 |
| Apr 7, 2026 | 273.00 | 279.00 | 270.00 | 273.00 | 273.00 | -0.73% | 57,100 |
| Apr 6, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.43% | 78,000 |
| Apr 3, 2026 | 263.00 | 280.00 | 263.00 | 279.00 | 279.00 | 6.49% | 230,300 |
| Apr 2, 2026 | 272.00 | 273.00 | 259.00 | 262.00 | 262.00 | -3.68% | 192,700 |
| Apr 1, 2026 | 265.00 | 274.00 | 265.00 | 272.00 | 272.00 | 4.21% | 311,100 |
| Mar 31, 2026 | 248.00 | 264.00 | 248.00 | 261.00 | 261.00 | 3.16% | 228,800 |
| Mar 30, 2026 | 248.00 | 255.00 | 244.00 | 253.00 | 253.00 | -2.69% | 273,000 |
| 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 |