Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,920.00
+334.00 (12.92%)
Oct 21, 2025, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,686.003,030.002,579.002,857.002,857.0010.48%3,110,200
Oct 20, 20252,586.002,586.002,586.002,586.002,586.0023.97%53,800
Oct 17, 20252,165.002,185.002,086.002,086.002,086.00-3.65%83,700
Oct 16, 20252,126.002,179.002,116.002,165.002,165.002.32%75,500
Oct 15, 20252,100.002,137.002,082.002,116.002,116.000.76%78,500
Oct 14, 20252,118.002,154.002,071.002,100.002,100.00-1.96%146,000
Oct 10, 20252,175.002,208.002,130.002,142.002,142.00-2.15%96,200
Oct 9, 20252,159.002,216.002,123.002,189.002,189.003.21%150,200
Oct 8, 20252,132.002,180.002,106.002,121.002,121.00-0.52%110,700
Oct 7, 20252,153.002,159.002,063.002,132.002,132.00-0.37%132,000
Oct 6, 20252,148.002,250.002,111.002,140.002,140.000.05%143,900
Oct 3, 20252,150.002,213.002,126.002,139.002,139.000.52%207,400
Oct 2, 20252,199.002,199.002,071.002,128.002,128.00-0.98%322,100
Oct 1, 20252,223.002,289.002,105.002,149.002,149.00-8.40%403,000
Sep 30, 20252,170.002,444.002,115.002,346.002,346.0013.33%1,055,000
Sep 29, 20252,132.002,133.002,044.002,070.002,070.00-2.91%274,800
Sep 26, 20252,174.002,208.002,127.002,132.002,132.00-0.98%155,200
Sep 25, 20252,200.002,232.002,115.002,153.002,153.00-2.58%234,500
Sep 24, 20252,409.002,409.002,186.002,210.002,210.00-8.64%526,300
Sep 22, 20252,485.002,555.002,419.002,419.002,419.00-1.83%184,800
Sep 19, 20252,499.002,516.002,369.002,464.002,464.00-0.69%347,100
Sep 18, 20252,525.002,535.002,432.002,481.002,481.00-0.76%201,300
Sep 17, 20252,550.002,605.002,481.002,500.002,500.00-2.46%249,400
Sep 16, 20252,451.002,634.002,411.002,563.002,563.005.95%354,700
Sep 12, 20252,420.002,465.002,342.002,419.002,419.000.04%260,900
Sep 11, 20252,381.002,418.002,290.002,418.002,418.000.75%269,700
Sep 10, 20252,368.002,424.002,320.002,400.002,400.000.88%200,500
Sep 9, 20252,531.002,570.002,363.002,379.002,379.00-4.84%328,400
Sep 8, 20252,433.002,538.002,406.002,500.002,500.002.97%333,300
Sep 5, 20252,386.002,438.002,308.002,428.002,428.002.36%293,400
Sep 4, 20252,410.002,427.002,266.002,372.002,372.00-0.34%954,600
Sep 3, 20252,547.002,547.002,366.002,380.002,380.00-8.36%635,200
Sep 2, 20252,685.002,725.002,521.002,597.002,597.00-1.44%493,600
Sep 1, 20252,729.002,788.002,564.002,635.002,635.00-1.64%686,400
Aug 29, 20252,802.002,940.002,650.002,679.002,679.00-2.83%947,800
Aug 28, 20252,909.003,020.002,710.002,757.002,757.00-6.83%1,183,500
Aug 27, 20253,350.003,430.002,800.002,959.002,959.00-10.33%2,048,600
Aug 26, 20253,260.003,460.003,120.003,300.003,300.00-8.59%1,830,100
Aug 25, 20253,970.004,085.003,250.003,610.003,610.00-7.44%3,328,300
Aug 22, 20253,730.004,090.003,600.003,900.003,900.0015.04%4,550,900
Aug 21, 20252,891.003,390.002,780.003,390.003,390.0017.30%1,958,300
Aug 20, 20252,500.002,949.002,490.002,890.002,890.0017.96%1,942,200
Aug 19, 20252,432.002,719.002,262.002,450.002,450.002.85%2,170,600
Aug 18, 20252,300.002,382.002,241.002,382.002,382.0020.18%1,105,400
Aug 15, 20252,170.002,177.001,982.001,982.001,982.00-20.15%819,500
Aug 14, 20252,445.002,533.002,440.002,482.002,482.001.51%111,900
Aug 13, 20252,456.002,510.002,402.002,445.002,445.00-0.08%82,500
Aug 12, 20252,430.002,485.002,405.002,447.002,447.000.78%46,200
Aug 8, 20252,434.002,459.002,414.002,428.002,428.00-1.10%41,500
Aug 7, 20252,400.002,463.002,381.002,455.002,455.001.11%51,800