Spacemarket,Inc. (TYO:4487)
Japan · Delayed Price · Currency is JPY 202.00
+9.00 (4.66%)
Nov 10, 2026, 3:30 PM JST
Spacemarket,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 195.00 | 202.00 | 194.00 | 202.00 | 202.00 | 4.66% | 7,500 |
| Nov 9, 2026 | 196.00 | 199.00 | 193.00 | 193.00 | 193.00 | -1.53% | 16,000 |
| Nov 6, 2026 | 202.00 | 204.00 | 192.00 | 196.00 | 196.00 | -6.22% | 85,200 |
| Nov 5, 2026 | 207.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.97% | 3,600 |
| Nov 4, 2026 | 210.00 | 210.00 | 202.00 | 207.00 | 207.00 | -0.96% | 8,900 |
| Nov 2, 2026 | 209.00 | 213.00 | 209.00 | 209.00 | 209.00 | -0.48% | 1,000 |
| Oct 30, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.48% | 3,500 |
| Oct 29, 2026 | 209.00 | 211.00 | 208.00 | 209.00 | 209.00 | - | 4,000 |
| Oct 28, 2026 | 208.00 | 215.00 | 208.00 | 209.00 | 209.00 | 0.48% | 9,400 |
| Oct 27, 2026 | 206.00 | 211.00 | 205.00 | 208.00 | 208.00 | - | 3,200 |
| Oct 26, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 2,600 |
| Oct 23, 2026 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 4,300 |
| Oct 22, 2026 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -1.40% | 4,400 |
| Oct 21, 2026 | 209.00 | 218.00 | 209.00 | 215.00 | 215.00 | 0.94% | 9,600 |
| Oct 20, 2026 | 214.00 | 214.00 | 209.00 | 213.00 | 213.00 | -0.47% | 4,600 |
| Oct 19, 2026 | 213.00 | 215.00 | 212.00 | 214.00 | 214.00 | -0.93% | 3,000 |
| Oct 16, 2026 | 213.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 8,900 |
| Oct 15, 2026 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.93% | 4,900 |
| Oct 14, 2026 | 213.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.47% | 5,700 |
| Oct 13, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | -0.47% | 1,500 |
| Oct 9, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 4,600 |
| Oct 8, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 7,700 |
| Oct 7, 2026 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 10,300 |
| Oct 6, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -2.75% | 56,700 |
| Oct 5, 2026 | 227.00 | 228.00 | 216.00 | 218.00 | 218.00 | -0.91% | 11,600 |
| Oct 2, 2026 | 216.00 | 230.00 | 215.00 | 220.00 | 220.00 | 1.85% | 9,500 |
| Oct 1, 2026 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | -1.37% | 2,500 |
| Sep 30, 2026 | 229.00 | 245.00 | 215.00 | 219.00 | 219.00 | -1.35% | 57,200 |
| Sep 29, 2026 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -1.77% | 400 |
| Sep 28, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.44% | 2,500 |
| Sep 25, 2026 | 233.00 | 233.00 | 223.00 | 225.00 | 225.00 | - | 6,000 |
| Sep 24, 2026 | 229.00 | 229.00 | 224.00 | 225.00 | 225.00 | -1.75% | 3,000 |
| Sep 18, 2026 | 232.00 | 232.00 | 225.00 | 229.00 | 229.00 | -0.43% | 2,800 |
| Sep 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | 300 |
| Sep 16, 2026 | 228.00 | 231.00 | 219.00 | 229.00 | 229.00 | 0.44% | 6,400 |
| Sep 15, 2026 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.30% | 3,200 |
| Sep 14, 2026 | 233.00 | 233.00 | 228.00 | 231.00 | 231.00 | -0.43% | 2,700 |
| Sep 11, 2026 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | -0.43% | 1,900 |
| Sep 10, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | - | 1,700 |
| Sep 9, 2026 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 1,700 |
| Sep 8, 2026 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | - | 1,500 |
| Sep 7, 2026 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 1.30% | 4,300 |
| Sep 4, 2026 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 2,100 |
| Sep 3, 2026 | 229.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 300 |
| Sep 2, 2026 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.43% | 2,600 |
| Sep 1, 2026 | 231.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.43% | 4,200 |
| Aug 31, 2026 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 0.87% | 5,600 |
| Aug 28, 2026 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 1,800 |
| Aug 27, 2026 | 226.00 | 231.00 | 225.00 | 231.00 | 231.00 | 2.21% | 9,300 |
| Aug 26, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 2,400 |