Spacemarket,Inc. (TYO:4487)
Japan · Delayed Price · Currency is JPY 286.00
+6.00 (2.14%)
May 7, 2026, 3:30 PM JST
Spacemarket,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 280.00 | 287.00 | 275.00 | 286.00 | 286.00 | 2.14% | 12,300 |
| May 1, 2026 | 280.00 | 285.00 | 280.00 | 280.00 | 280.00 | - | 2,900 |
| Apr 30, 2026 | 286.00 | 286.00 | 275.00 | 280.00 | 280.00 | -2.10% | 19,900 |
| Apr 28, 2026 | 283.00 | 288.00 | 280.00 | 286.00 | 286.00 | 1.06% | 4,000 |
| Apr 27, 2026 | 285.00 | 290.00 | 275.00 | 283.00 | 283.00 | -0.35% | 18,300 |
| Apr 24, 2026 | 287.00 | 288.00 | 275.00 | 284.00 | 284.00 | -1.39% | 17,900 |
| Apr 23, 2026 | 287.00 | 291.00 | 280.00 | 288.00 | 288.00 | 0.35% | 16,300 |
| Apr 22, 2026 | 288.00 | 288.00 | 281.00 | 287.00 | 287.00 | 0.70% | 10,000 |
| Apr 21, 2026 | 285.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.04% | 11,900 |
| Apr 20, 2026 | 288.00 | 289.00 | 285.00 | 288.00 | 288.00 | -0.69% | 15,400 |
| Apr 17, 2026 | 293.00 | 293.00 | 283.00 | 290.00 | 290.00 | -0.68% | 19,500 |
| Apr 16, 2026 | 290.00 | 294.00 | 286.00 | 292.00 | 292.00 | 1.04% | 8,500 |
| Apr 15, 2026 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | -0.69% | 2,100 |
| Apr 14, 2026 | 287.00 | 294.00 | 285.00 | 291.00 | 291.00 | 0.34% | 16,500 |
| Apr 13, 2026 | 296.00 | 296.00 | 282.00 | 290.00 | 290.00 | -0.68% | 16,300 |
| Apr 10, 2026 | 293.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 9,000 |
| Apr 9, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 4,200 |
| Apr 8, 2026 | 297.00 | 297.00 | 291.00 | 294.00 | 294.00 | - | 8,400 |
| Apr 7, 2026 | 300.00 | 300.00 | 293.00 | 294.00 | 294.00 | 0.34% | 1,800 |
| Apr 6, 2026 | 289.00 | 299.00 | 289.00 | 293.00 | 293.00 | -1.01% | 7,100 |
| Apr 3, 2026 | 296.00 | 299.00 | 295.00 | 296.00 | 296.00 | - | 1,300 |
| Apr 2, 2026 | 297.00 | 299.00 | 292.00 | 296.00 | 296.00 | -0.34% | 10,700 |
| Apr 1, 2026 | 297.00 | 302.00 | 297.00 | 297.00 | 297.00 | 0.34% | 3,100 |
| Mar 31, 2026 | 293.00 | 300.00 | 291.00 | 296.00 | 296.00 | 1.02% | 8,700 |
| Mar 30, 2026 | 293.00 | 303.00 | 289.00 | 293.00 | 293.00 | -1.35% | 15,100 |
| 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 |