Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
-23.00 (-0.86%)
Jan 23, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,628.002,732.002,583.002,641.00--1.38%197,200
Jan 22, 20262,820.002,848.002,666.002,678.002,678.00-5.04%146,600
Jan 21, 20262,792.002,923.002,782.002,820.002,820.00-0.77%188,800
Jan 20, 20262,825.002,958.002,775.002,842.002,842.00-0.63%406,800
Jan 19, 20262,848.002,927.002,779.002,860.002,860.002.22%177,400
Jan 16, 20262,800.002,855.002,732.002,798.002,798.001.60%186,600
Jan 15, 20262,639.002,768.002,625.002,754.002,754.003.26%152,300
Jan 14, 20262,580.002,667.002,580.002,667.002,667.003.69%82,600
Jan 13, 20262,598.002,656.002,533.002,572.002,572.000.04%204,200
Jan 9, 20262,570.002,598.002,534.002,571.002,571.00-0.54%46,300
Jan 8, 20262,512.002,596.002,485.002,585.002,585.002.95%90,200
Jan 7, 20262,531.002,539.002,487.002,511.002,511.00-0.55%53,800
Jan 6, 20262,459.002,588.002,455.002,525.002,525.003.06%149,600
Jan 5, 20262,403.002,456.002,360.002,450.002,450.003.11%88,300
Dec 30, 20252,416.002,416.002,365.002,376.002,376.00-1.74%94,400
Dec 29, 20252,400.002,440.002,370.002,418.002,418.001.34%107,200
Dec 26, 20252,451.002,485.002,386.002,386.002,386.00-3.44%167,400
Dec 25, 20252,486.002,510.002,453.002,471.002,471.00-0.60%108,700
Dec 24, 20252,447.002,523.002,425.002,486.002,486.002.01%102,600
Dec 23, 20252,358.002,460.002,350.002,437.002,437.002.44%138,700
Dec 22, 20252,475.002,505.002,371.002,379.002,379.00-3.29%132,800
Dec 19, 20252,469.002,519.002,456.002,460.002,460.00-0.36%66,600
Dec 18, 20252,418.002,486.002,415.002,469.002,469.000.04%78,800
Dec 17, 20252,460.002,475.002,393.002,468.002,468.001.36%92,500
Dec 16, 20252,500.002,500.002,433.002,435.002,435.00-2.60%85,000
Dec 15, 20252,420.002,508.002,410.002,500.002,500.001.54%87,200
Dec 12, 20252,478.002,510.002,430.002,462.002,462.00-0.65%82,000
Dec 11, 20252,550.002,562.002,470.002,478.002,478.00-3.17%111,900
Dec 10, 20252,550.002,604.002,522.002,559.002,559.000.75%137,200
Dec 9, 20252,527.002,590.002,513.002,540.002,540.00-0.78%103,400
Dec 8, 20252,540.002,566.002,487.002,560.002,560.00-0.31%99,900
Dec 5, 20252,569.002,618.002,525.002,568.002,568.00-0.85%122,400
Dec 4, 20252,578.002,655.002,542.002,590.002,590.002.45%158,800
Dec 3, 20252,456.002,565.002,454.002,528.002,528.001.73%108,500
Dec 2, 20252,469.002,537.002,450.002,485.002,485.001.10%111,000
Dec 1, 20252,430.002,470.002,408.002,458.002,458.002.93%151,400
Nov 28, 20252,452.002,460.002,358.002,388.002,388.00-2.53%128,300
Nov 27, 20252,352.002,478.002,320.002,450.002,450.003.20%190,000
Nov 26, 20252,373.002,440.002,366.002,374.002,374.00-0.46%90,600
Nov 25, 20252,554.002,556.002,371.002,385.002,385.00-6.29%237,000
Nov 21, 20252,500.002,615.002,455.002,545.002,545.002.17%293,000
Nov 20, 20252,411.002,515.002,373.002,491.002,491.002.47%282,600
Nov 19, 20252,401.002,450.002,351.002,431.002,431.001.17%157,200
Nov 18, 20252,430.002,479.002,367.002,403.002,403.000.97%194,000
Nov 17, 20252,579.002,648.002,362.002,380.002,380.00-5.89%408,700
Nov 14, 20252,570.002,606.002,502.002,529.002,529.00-3.10%191,300
Nov 13, 20252,648.002,660.002,549.002,610.002,610.00-2.10%213,800
Nov 12, 20252,513.002,742.002,491.002,666.002,666.006.68%534,800
Nov 11, 20252,701.002,713.002,495.002,499.002,499.00-9.42%605,400
Nov 10, 20252,880.002,956.002,759.002,759.002,759.00-4.83%694,700