Spacemarket,Inc. (TYO:4487)
Japan · Delayed Price · Currency is JPY 396.00
-3.00 (-0.76%)
Aug 29, 2025, 11:25 AM JST
Spacemarket,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 396.00 | 396.00 | 390.00 | 396.00 | - | - | 20,400 |
| Aug 28, 2025 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | -1.74% | 31,600 |
| Aug 27, 2025 | 410.00 | 412.00 | 403.00 | 403.00 | 403.00 | -2.66% | 14,300 |
| Aug 26, 2025 | 415.00 | 419.00 | 407.00 | 414.00 | 414.00 | -0.24% | 18,900 |
| Aug 25, 2025 | 399.00 | 418.00 | 399.00 | 415.00 | 415.00 | 5.60% | 36,100 |
| Aug 22, 2025 | 393.00 | 399.00 | 385.00 | 393.00 | 393.00 | 2.08% | 26,400 |
| Aug 21, 2025 | 394.00 | 397.00 | 382.00 | 385.00 | 385.00 | -2.28% | 38,400 |
| Aug 20, 2025 | 411.00 | 411.00 | 394.00 | 394.00 | 394.00 | -3.19% | 59,800 |
| Aug 19, 2025 | 417.00 | 417.00 | 406.00 | 407.00 | 407.00 | -0.73% | 36,800 |
| Aug 18, 2025 | 413.00 | 424.00 | 407.00 | 410.00 | 410.00 | -0.49% | 80,000 |
| Aug 15, 2025 | 418.00 | 421.00 | 402.00 | 412.00 | 412.00 | -5.29% | 157,000 |
| Aug 14, 2025 | 426.00 | 440.00 | 423.00 | 435.00 | 435.00 | 1.64% | 97,300 |
| Aug 13, 2025 | 425.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.71% | 33,300 |
| Aug 12, 2025 | 425.00 | 435.00 | 418.00 | 425.00 | 425.00 | 0.95% | 62,900 |
| Aug 8, 2025 | 417.00 | 426.00 | 401.00 | 421.00 | 421.00 | 1.20% | 133,500 |
| Aug 7, 2025 | 413.00 | 417.00 | 411.00 | 416.00 | 416.00 | 0.73% | 17,100 |
| Aug 6, 2025 | 416.00 | 420.00 | 410.00 | 413.00 | 413.00 | -0.48% | 15,500 |
| Aug 5, 2025 | 418.00 | 418.00 | 411.00 | 415.00 | 415.00 | 0.97% | 17,100 |
| Aug 4, 2025 | 406.00 | 414.00 | 405.00 | 411.00 | 411.00 | -0.72% | 9,500 |
| Aug 1, 2025 | 409.00 | 421.00 | 404.00 | 414.00 | 414.00 | 1.22% | 75,800 |
| Jul 31, 2025 | 406.00 | 410.00 | 401.00 | 409.00 | 409.00 | 1.49% | 21,800 |
| Jul 30, 2025 | 406.00 | 406.00 | 399.00 | 403.00 | 403.00 | -0.25% | 22,100 |
| Jul 29, 2025 | 408.00 | 408.00 | 401.00 | 404.00 | 404.00 | -0.98% | 15,000 |
| Jul 28, 2025 | 405.00 | 410.00 | 402.00 | 408.00 | 408.00 | 0.49% | 26,800 |
| Jul 25, 2025 | 409.00 | 410.00 | 403.00 | 406.00 | 406.00 | -0.25% | 29,700 |
| Jul 24, 2025 | 414.00 | 414.00 | 407.00 | 407.00 | 407.00 | -1.69% | 30,000 |
| Jul 23, 2025 | 418.00 | 420.00 | 407.00 | 414.00 | 414.00 | 0.73% | 70,100 |
| Jul 22, 2025 | 400.00 | 414.00 | 400.00 | 411.00 | 411.00 | 3.01% | 76,200 |
| Jul 18, 2025 | 406.00 | 412.00 | 399.00 | 399.00 | 399.00 | -2.21% | 51,800 |
| Jul 17, 2025 | 396.00 | 415.00 | 396.00 | 408.00 | 408.00 | 1.49% | 99,200 |
| Jul 16, 2025 | 371.00 | 407.00 | 371.00 | 402.00 | 402.00 | 8.36% | 318,200 |
| Jul 15, 2025 | 391.00 | 394.00 | 369.00 | 371.00 | 371.00 | -5.12% | 128,100 |
| Jul 14, 2025 | 401.00 | 404.00 | 386.00 | 391.00 | 391.00 | -1.76% | 130,000 |
| Jul 11, 2025 | 410.00 | 473.00 | 385.00 | 398.00 | 398.00 | -2.69% | 3,424,100 |
| Jul 10, 2025 | 418.00 | 418.00 | 405.00 | 409.00 | 409.00 | -2.15% | 44,700 |
| Jul 9, 2025 | 403.00 | 418.00 | 401.00 | 418.00 | 418.00 | 4.50% | 54,100 |
| Jul 8, 2025 | 400.00 | 422.00 | 399.00 | 400.00 | 400.00 | 2.04% | 160,100 |
| Jul 7, 2025 | 395.00 | 405.00 | 387.00 | 392.00 | 392.00 | 1.29% | 66,800 |
| Jul 4, 2025 | 379.00 | 389.00 | 378.00 | 387.00 | 387.00 | 2.65% | 46,500 |
| Jul 3, 2025 | 375.00 | 380.00 | 367.00 | 377.00 | 377.00 | -0.53% | 57,400 |
| Jul 2, 2025 | 388.00 | 392.00 | 379.00 | 379.00 | 379.00 | -3.32% | 74,200 |
| Jul 1, 2025 | 413.00 | 430.00 | 391.00 | 392.00 | 392.00 | -4.39% | 164,800 |
| Jun 30, 2025 | 396.00 | 423.00 | 373.00 | 410.00 | 410.00 | 13.89% | 401,400 |
| Jun 27, 2025 | 375.00 | 375.00 | 360.00 | 360.00 | 360.00 | -2.96% | 46,400 |
| Jun 26, 2025 | 368.00 | 376.00 | 363.00 | 371.00 | 371.00 | 0.82% | 55,100 |
| Jun 25, 2025 | 382.00 | 394.00 | 366.00 | 368.00 | 368.00 | -3.66% | 189,600 |
| Jun 24, 2025 | 355.00 | 415.00 | 354.00 | 382.00 | 382.00 | 9.46% | 1,223,600 |
| Jun 23, 2025 | 345.00 | 355.00 | 340.00 | 349.00 | 349.00 | 0.87% | 38,900 |
| Jun 20, 2025 | 359.00 | 359.00 | 346.00 | 346.00 | 346.00 | -3.08% | 37,900 |
| Jun 19, 2025 | 357.00 | 361.00 | 352.00 | 357.00 | 357.00 | - | 25,000 |