Spacemarket,Inc. (TYO:4487)
Japan · Delayed Price · Currency is JPY 223.00
-2.00 (-0.89%)
Aug 6, 2026, 2:03 PM JST
Spacemarket,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 222.00 | 227.00 | 221.00 | 225.00 | 225.00 | - | 1,500 |
| Aug 4, 2026 | 225.00 | 226.00 | 222.00 | 225.00 | 225.00 | 0.45% | 2,400 |
| Aug 3, 2026 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 2.28% | 1,100 |
| Jul 31, 2026 | 223.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.90% | 2,900 |
| Jul 30, 2026 | 222.00 | 222.00 | 213.00 | 221.00 | 221.00 | 0.91% | 2,200 |
| Jul 29, 2026 | 216.00 | 223.00 | 205.00 | 219.00 | 219.00 | -2.23% | 23,000 |
| Jul 28, 2026 | 228.00 | 230.00 | 223.00 | 224.00 | 224.00 | -0.44% | 3,200 |
| Jul 27, 2026 | 228.00 | 228.00 | 219.00 | 225.00 | 225.00 | 1.35% | 2,900 |
| Jul 24, 2026 | 231.00 | 231.00 | 222.00 | 222.00 | 222.00 | -0.45% | 7,700 |
| Jul 23, 2026 | 216.00 | 223.00 | 216.00 | 223.00 | 223.00 | 2.76% | 2,100 |
| Jul 22, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 0.93% | 6,000 |
| Jul 21, 2026 | 212.00 | 216.00 | 212.00 | 215.00 | 215.00 | 0.47% | 5,800 |
| Jul 17, 2026 | 227.00 | 227.00 | 213.00 | 214.00 | 214.00 | -3.17% | 12,500 |
| Jul 16, 2026 | 224.00 | 226.00 | 221.00 | 221.00 | 221.00 | -2.21% | 1,900 |
| Jul 15, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 8,200 |
| Jul 14, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 2.24% | 5,300 |
| Jul 13, 2026 | 230.00 | 230.00 | 223.00 | 223.00 | 223.00 | -1.33% | 2,600 |
| Jul 10, 2026 | 224.00 | 227.00 | 222.00 | 226.00 | 226.00 | 0.44% | 3,200 |
| Jul 9, 2026 | 223.00 | 227.00 | 221.00 | 225.00 | 225.00 | 0.90% | 7,600 |
| Jul 8, 2026 | 220.00 | 225.00 | 219.00 | 223.00 | 223.00 | 1.83% | 6,500 |
| Jul 7, 2026 | 220.00 | 220.00 | 217.00 | 219.00 | 219.00 | -0.45% | 5,300 |
| Jul 6, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.38% | 10,300 |
| Jul 3, 2026 | 214.00 | 219.00 | 213.00 | 217.00 | 217.00 | 1.40% | 3,200 |
| Jul 2, 2026 | 210.00 | 217.00 | 207.00 | 214.00 | 214.00 | 1.42% | 14,100 |
| Jul 1, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.40% | 2,000 |
| Jun 30, 2026 | 209.00 | 217.00 | 209.00 | 214.00 | 214.00 | 2.88% | 3,800 |
| Jun 29, 2026 | 211.00 | 218.00 | 208.00 | 208.00 | 208.00 | -2.35% | 6,900 |
| Jun 26, 2026 | 212.00 | 217.00 | 212.00 | 213.00 | 213.00 | -3.18% | 7,900 |
| Jun 25, 2026 | 215.00 | 227.00 | 215.00 | 220.00 | 220.00 | 1.85% | 2,100 |
| Jun 24, 2026 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | -4.42% | 7,500 |
| Jun 23, 2026 | 234.00 | 234.00 | 223.00 | 226.00 | 226.00 | - | 8,000 |
| Jun 22, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.31% | 4,700 |
| Jun 19, 2026 | 223.00 | 229.00 | 223.00 | 229.00 | 229.00 | - | 17,500 |
| Jun 18, 2026 | 217.00 | 229.00 | 217.00 | 229.00 | 229.00 | 3.62% | 9,300 |
| Jun 17, 2026 | 208.00 | 223.00 | 208.00 | 221.00 | 221.00 | 5.24% | 19,800 |
| Jun 16, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.47% | 9,600 |
| Jun 15, 2026 | 213.00 | 215.00 | 209.00 | 211.00 | 211.00 | -0.94% | 19,300 |
| Jun 12, 2026 | 211.00 | 216.00 | 211.00 | 213.00 | 213.00 | - | 11,700 |
| Jun 11, 2026 | 213.00 | 220.00 | 208.00 | 213.00 | 213.00 | -0.47% | 14,200 |
| Jun 10, 2026 | 230.00 | 233.00 | 205.00 | 214.00 | 214.00 | -9.32% | 116,700 |
| Jun 9, 2026 | 252.00 | 264.00 | 225.00 | 236.00 | 236.00 | -7.81% | 82,300 |
| Jun 8, 2026 | 267.00 | 267.00 | 248.00 | 256.00 | 256.00 | -4.83% | 47,500 |
| Jun 5, 2026 | 269.00 | 269.00 | 251.00 | 269.00 | 269.00 | 3.86% | 75,000 |
| Jun 4, 2026 | 242.00 | 260.00 | 242.00 | 259.00 | 259.00 | 6.58% | 43,200 |
| Jun 3, 2026 | 229.00 | 246.00 | 229.00 | 243.00 | 243.00 | 6.11% | 33,700 |
| Jun 2, 2026 | 227.00 | 237.00 | 218.00 | 229.00 | 229.00 | -0.43% | 27,700 |
| Jun 1, 2026 | 247.00 | 247.00 | 227.00 | 230.00 | 230.00 | -3.77% | 33,400 |
| May 29, 2026 | 223.00 | 252.00 | 223.00 | 239.00 | 239.00 | 10.14% | 222,300 |
| May 28, 2026 | 242.00 | 262.00 | 210.00 | 217.00 | 217.00 | -14.90% | 113,000 |
| May 27, 2026 | 260.00 | 260.00 | 235.00 | 255.00 | 255.00 | -1.92% | 43,400 |