Spacemarket,Inc. (TYO:4487)
Japan · Delayed Price · Currency is JPY 297.00
-3.00 (-1.00%)
At close: Mar 27, 2026
Spacemarket,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 296.00 | 300.00 | 296.00 | 297.00 | 297.00 | -1.00% | 1,700 |
| Mar 26, 2026 | 297.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.67% | 3,000 |
| Mar 25, 2026 | 296.00 | 301.00 | 295.00 | 298.00 | 298.00 | 0.68% | 6,200 |
| Mar 24, 2026 | 301.00 | 301.00 | 293.00 | 296.00 | 296.00 | - | 5,100 |
| Mar 23, 2026 | 293.00 | 300.00 | 289.00 | 296.00 | 296.00 | -0.67% | 22,300 |
| Mar 19, 2026 | 293.00 | 302.00 | 293.00 | 298.00 | 298.00 | -0.33% | 11,000 |
| Mar 18, 2026 | 299.00 | 301.00 | 296.00 | 299.00 | 299.00 | 0.67% | 4,100 |
| Mar 17, 2026 | 303.00 | 304.00 | 297.00 | 297.00 | 297.00 | 0.68% | 3,700 |
| Mar 16, 2026 | 300.00 | 300.00 | 293.00 | 295.00 | 295.00 | -1.67% | 8,200 |
| Mar 13, 2026 | 295.00 | 303.00 | 295.00 | 300.00 | 300.00 | - | 9,200 |
| Mar 12, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 6,000 |
| Mar 11, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 6,400 |
| Mar 10, 2026 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 0.34% | 10,800 |
| Mar 9, 2026 | 294.00 | 295.00 | 285.00 | 295.00 | 295.00 | - | 15,200 |
| Mar 6, 2026 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 1.72% | 9,600 |
| Mar 5, 2026 | 289.00 | 294.00 | 284.00 | 290.00 | 290.00 | 3.20% | 13,900 |
| Mar 4, 2026 | 295.00 | 295.00 | 277.00 | 281.00 | 281.00 | -6.33% | 51,400 |
| Mar 3, 2026 | 296.00 | 303.00 | 296.00 | 300.00 | 300.00 | -0.66% | 10,500 |
| Mar 2, 2026 | 303.00 | 303.00 | 298.00 | 302.00 | 302.00 | -0.33% | 9,600 |
| Feb 27, 2026 | 300.00 | 306.00 | 300.00 | 303.00 | 303.00 | - | 16,900 |
| Feb 26, 2026 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | 12,600 |
| Feb 25, 2026 | 299.00 | 304.00 | 299.00 | 303.00 | 303.00 | 1.34% | 13,700 |
| Feb 24, 2026 | 298.00 | 300.00 | 293.00 | 299.00 | 299.00 | 0.34% | 24,300 |
| Feb 20, 2026 | 301.00 | 304.00 | 294.00 | 298.00 | 298.00 | -1.65% | 16,700 |
| Feb 19, 2026 | 305.00 | 305.00 | 301.00 | 303.00 | 303.00 | 0.33% | 6,000 |
| Feb 18, 2026 | 297.00 | 303.00 | 293.00 | 302.00 | 302.00 | 1.68% | 23,900 |
| Feb 17, 2026 | 300.00 | 303.00 | 292.00 | 297.00 | 297.00 | -1.66% | 35,900 |
| Feb 16, 2026 | 324.00 | 327.00 | 301.00 | 302.00 | 302.00 | -4.73% | 108,000 |
| Feb 13, 2026 | 305.00 | 317.00 | 305.00 | 317.00 | 317.00 | 4.28% | 37,300 |
| Feb 12, 2026 | 311.00 | 311.00 | 303.00 | 304.00 | 304.00 | -1.94% | 24,300 |
| Feb 10, 2026 | 305.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1.31% | 27,000 |
| Feb 9, 2026 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | - | 15,900 |
| Feb 6, 2026 | 307.00 | 310.00 | 305.00 | 306.00 | 306.00 | - | 8,200 |
| Feb 5, 2026 | 309.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.33% | 8,300 |
| Feb 4, 2026 | 307.00 | 311.00 | 307.00 | 307.00 | 307.00 | - | 5,000 |
| Feb 3, 2026 | 308.00 | 311.00 | 305.00 | 307.00 | 307.00 | -0.32% | 10,000 |
| Feb 2, 2026 | 315.00 | 315.00 | 307.00 | 308.00 | 308.00 | -0.32% | 10,400 |
| Jan 30, 2026 | 315.00 | 315.00 | 308.00 | 309.00 | 309.00 | - | 10,900 |
| Jan 29, 2026 | 303.00 | 320.00 | 303.00 | 309.00 | 309.00 | 1.98% | 26,800 |
| Jan 28, 2026 | 306.00 | 311.00 | 303.00 | 303.00 | 303.00 | -1.62% | 9,200 |
| Jan 27, 2026 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.98% | 3,400 |
| Jan 26, 2026 | 306.00 | 309.00 | 305.00 | 305.00 | 305.00 | -0.97% | 7,100 |
| Jan 23, 2026 | 309.00 | 315.00 | 308.00 | 308.00 | 308.00 | -0.32% | 12,100 |
| Jan 22, 2026 | 313.00 | 313.00 | 308.00 | 309.00 | 309.00 | 0.98% | 4,200 |
| Jan 21, 2026 | 314.00 | 320.00 | 306.00 | 306.00 | 306.00 | -4.08% | 29,900 |
| Jan 20, 2026 | 318.00 | 328.00 | 308.00 | 319.00 | 319.00 | 0.95% | 32,000 |
| Jan 19, 2026 | 320.00 | 321.00 | 307.00 | 316.00 | 316.00 | 0.32% | 23,700 |
| Jan 16, 2026 | 316.00 | 316.00 | 310.00 | 315.00 | 315.00 | 0.96% | 13,100 |
| Jan 15, 2026 | 307.00 | 313.00 | 306.00 | 312.00 | 312.00 | 0.97% | 8,500 |
| Jan 14, 2026 | 307.00 | 316.00 | 305.00 | 309.00 | 309.00 | - | 18,800 |