Spacemarket,Inc. (TYO:4487)
Japan · Delayed Price · Currency is JPY 233.00
+3.00 (1.30%)
Sep 7, 2026, 3:24 PM JST
Spacemarket,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 228.00 | 228.00 | 220.00 | 228.00 | 228.00 | 0.88% | 3,700 |
| Aug 24, 2026 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 0.44% | 7,000 |
| Aug 21, 2026 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.45% | 3,200 |
| Aug 20, 2026 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 9,300 |
| Aug 19, 2026 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 7,800 |
| Aug 18, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.44% | 7,300 |
| Aug 17, 2026 | 235.00 | 235.00 | 221.00 | 225.00 | 225.00 | -5.86% | 20,400 |
| Aug 14, 2026 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 1.70% | 10,500 |
| Aug 13, 2026 | 232.00 | 238.00 | 231.00 | 235.00 | 235.00 | 0.86% | 7,300 |
| Aug 12, 2026 | 230.00 | 237.00 | 229.00 | 233.00 | 233.00 | 1.30% | 14,700 |
| Aug 10, 2026 | 225.00 | 230.00 | 222.00 | 230.00 | 230.00 | 1.32% | 11,500 |
| Aug 7, 2026 | 224.00 | 227.00 | 223.00 | 227.00 | 227.00 | 3.18% | 2,800 |
| Aug 6, 2026 | 222.00 | 223.00 | 219.00 | 220.00 | 220.00 | -2.22% | 3,000 |
| 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 |