SpiderPlus & Co. (TYO:4192)
Japan · Delayed Price · Currency is JPY 312.00
-2.00 (-0.64%)
Sep 28, 2026, 3:30 PM JST
SpiderPlus & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | -1.27% | 58,400 |
| Sep 25, 2026 | 323.00 | 323.00 | 312.00 | 314.00 | 314.00 | -2.79% | 80,600 |
| Sep 24, 2026 | 328.00 | 328.00 | 319.00 | 323.00 | 323.00 | -1.52% | 106,200 |
| Sep 18, 2026 | 320.00 | 333.00 | 317.00 | 328.00 | 328.00 | 3.14% | 138,500 |
| Sep 17, 2026 | 311.00 | 318.00 | 309.00 | 318.00 | 318.00 | 3.58% | 204,200 |
| Sep 16, 2026 | 306.00 | 309.00 | 292.00 | 307.00 | 307.00 | 0.99% | 284,500 |
| Sep 15, 2026 | 301.00 | 306.00 | 301.00 | 304.00 | 304.00 | 0.66% | 59,300 |
| Sep 14, 2026 | 294.00 | 303.00 | 292.00 | 302.00 | 302.00 | 3.07% | 72,800 |
| Sep 11, 2026 | 297.00 | 297.00 | 289.00 | 293.00 | 293.00 | -2.66% | 83,300 |
| Sep 10, 2026 | 295.00 | 305.00 | 286.00 | 301.00 | 301.00 | 1.69% | 98,900 |
| Sep 9, 2026 | 290.00 | 298.00 | 285.00 | 296.00 | 296.00 | 2.78% | 93,000 |
| Sep 8, 2026 | 285.00 | 289.00 | 284.00 | 288.00 | 288.00 | 1.05% | 52,700 |
| Sep 7, 2026 | 286.00 | 291.00 | 281.00 | 285.00 | 285.00 | -0.35% | 79,900 |
| Sep 4, 2026 | 281.00 | 290.00 | 275.00 | 286.00 | 286.00 | -0.35% | 181,100 |
| Sep 3, 2026 | 295.00 | 298.00 | 284.00 | 287.00 | 287.00 | -2.71% | 215,900 |
| Sep 2, 2026 | 293.00 | 298.00 | 290.00 | 295.00 | 295.00 | - | 147,500 |
| Sep 1, 2026 | 305.00 | 313.00 | 293.00 | 295.00 | 295.00 | -4.53% | 317,300 |
| Aug 31, 2026 | 282.00 | 323.00 | 281.00 | 309.00 | 309.00 | 8.80% | 817,300 |
| Aug 28, 2026 | 275.00 | 287.00 | 275.00 | 284.00 | 284.00 | 2.90% | 158,400 |
| Aug 27, 2026 | 279.00 | 281.00 | 276.00 | 276.00 | 276.00 | - | 61,300 |
| Aug 26, 2026 | 273.00 | 281.00 | 273.00 | 276.00 | 276.00 | 1.47% | 55,800 |
| Aug 25, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -1.09% | 53,300 |
| Aug 24, 2026 | 283.00 | 283.00 | 274.00 | 275.00 | 275.00 | -2.14% | 61,400 |
| Aug 21, 2026 | 284.00 | 287.00 | 281.00 | 281.00 | 281.00 | -1.75% | 90,400 |
| Aug 20, 2026 | 273.00 | 286.00 | 273.00 | 286.00 | 286.00 | 5.93% | 204,700 |
| Aug 19, 2026 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -2.17% | 172,600 |
| Aug 18, 2026 | 285.00 | 285.00 | 275.00 | 276.00 | 276.00 | -4.50% | 199,200 |
| Aug 17, 2026 | 292.00 | 297.00 | 283.00 | 289.00 | 289.00 | 1.05% | 185,600 |
| Aug 14, 2026 | 282.00 | 286.00 | 272.00 | 286.00 | 286.00 | 1.42% | 124,700 |
| Aug 13, 2026 | 283.00 | 284.00 | 264.00 | 282.00 | 282.00 | -0.35% | 722,100 |
| Aug 12, 2026 | 279.00 | 288.00 | 277.00 | 283.00 | 283.00 | 2.17% | 212,800 |
| Aug 10, 2026 | 280.00 | 280.00 | 276.00 | 277.00 | 277.00 | -0.36% | 93,000 |
| Aug 7, 2026 | 284.00 | 284.00 | 277.00 | 278.00 | 278.00 | -0.71% | 57,200 |
| Aug 6, 2026 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | 0.72% | 38,300 |
| Aug 5, 2026 | 288.00 | 291.00 | 278.00 | 278.00 | 278.00 | -2.80% | 92,200 |
| Aug 4, 2026 | 281.00 | 288.00 | 281.00 | 286.00 | 286.00 | 0.35% | 27,500 |
| Aug 3, 2026 | 283.00 | 287.00 | 278.00 | 285.00 | 285.00 | -0.70% | 85,400 |
| Jul 31, 2026 | 285.00 | 290.00 | 280.00 | 287.00 | 287.00 | 2.50% | 81,500 |
| Jul 30, 2026 | 279.00 | 284.00 | 276.00 | 280.00 | 280.00 | 1.08% | 85,700 |
| Jul 29, 2026 | 277.00 | 278.00 | 268.00 | 277.00 | 277.00 | 0.36% | 57,100 |
| 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 |