Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,545.00
-50.00 (-1.93%)
Apr 22, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,569.002,603.002,555.002,562.00--1.27%28,600
Apr 21, 20262,625.002,656.002,572.002,595.002,595.00-1.70%73,700
Apr 20, 20262,662.002,679.002,610.002,640.002,640.00-1.53%77,300
Apr 17, 20262,692.002,735.002,642.002,681.002,681.000.49%47,500
Apr 16, 20262,680.002,744.002,668.002,668.002,668.00-0.63%47,000
Apr 15, 20262,755.002,768.002,675.002,685.002,685.00-1.72%46,900
Apr 14, 20262,750.002,765.002,709.002,732.002,732.000.48%43,400
Apr 13, 20262,671.002,730.002,634.002,719.002,719.000.70%68,000
Apr 10, 20262,770.002,770.002,692.002,700.002,700.00-1.46%56,600
Apr 9, 20262,870.002,878.002,735.002,740.002,740.00-4.36%101,500
Apr 8, 20262,782.002,870.002,750.002,865.002,865.006.82%121,100
Apr 7, 20262,771.002,849.002,662.002,682.002,682.00-3.35%89,800
Apr 6, 20262,730.002,849.002,710.002,775.002,775.001.65%66,400
Apr 3, 20262,800.002,850.002,727.002,730.002,730.00-2.88%68,900
Apr 2, 20262,785.002,943.002,745.002,811.002,811.002.22%194,800
Apr 1, 20262,743.002,787.002,688.002,750.002,750.003.97%83,200
Mar 31, 20262,700.002,955.002,630.002,645.002,645.00-3.04%294,800
Mar 30, 20262,603.002,731.002,586.002,728.002,728.000.92%121,700
Mar 27, 20262,603.002,720.002,533.002,703.002,703.003.09%168,200
Mar 26, 20262,695.002,780.002,603.002,622.002,622.00-3.64%176,700
Mar 25, 20262,565.002,734.002,565.002,721.002,721.006.08%182,600
Mar 24, 20262,500.002,580.002,434.002,565.002,565.008.73%202,000
Mar 23, 20262,532.002,548.002,332.002,359.002,359.00-10.37%329,600
Mar 19, 20262,741.002,767.002,573.002,632.002,632.00-5.70%233,800
Mar 18, 20262,770.002,810.002,744.002,791.002,791.001.38%79,300
Mar 17, 20262,801.002,887.002,729.002,753.002,753.00-1.47%104,500
Mar 16, 20262,916.002,916.002,794.002,794.002,794.00-4.71%140,700
Mar 13, 20262,862.002,978.002,780.002,932.002,932.000.76%183,800
Mar 12, 20262,924.002,950.002,860.002,910.002,910.00-1.85%102,900
Mar 11, 20262,902.002,984.002,851.002,965.002,965.002.24%178,500
Mar 10, 20262,812.002,916.002,744.002,900.002,900.005.00%221,000
Mar 9, 20262,762.002,800.002,617.002,762.002,762.00-4.56%294,600
Mar 6, 20262,835.002,936.002,826.002,894.002,894.002.19%164,100
Mar 5, 20262,626.002,865.002,613.002,832.002,832.0012.11%315,000
Mar 4, 20262,631.002,697.002,475.002,526.002,526.00-4.57%386,700
Mar 3, 20262,641.002,730.002,611.002,647.002,647.000.27%161,100
Mar 2, 20262,608.002,686.002,549.002,640.002,640.00-0.68%138,700
Feb 27, 20262,589.002,660.002,565.002,658.002,658.001.06%163,700
Feb 26, 20262,385.002,686.002,375.002,630.002,630.0011.72%426,500
Feb 25, 20262,270.002,414.002,270.002,354.002,354.003.70%150,700
Feb 24, 20262,248.002,310.002,163.002,270.002,270.001.43%158,800
Feb 20, 20262,240.002,255.002,172.002,238.002,238.000.63%93,600
Feb 19, 20262,280.002,280.002,186.002,224.002,224.00-2.84%110,100
Feb 18, 20262,275.002,316.002,246.002,289.002,289.001.55%102,100
Feb 17, 20262,182.002,323.002,172.002,254.002,254.003.44%240,000
Feb 16, 20262,218.002,245.002,138.002,179.002,179.000.51%226,300
Feb 13, 20262,424.002,452.002,138.002,168.002,168.00-11.69%437,800
Feb 12, 20262,530.002,560.002,429.002,455.002,455.000.82%147,400
Feb 10, 20262,509.002,545.002,425.002,435.002,435.00-4.47%112,700
Feb 9, 20262,530.002,572.002,508.002,549.002,549.001.96%108,000