Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,940.00
-185.00 (-5.92%)
Jun 3, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,260.003,270.003,070.003,125.003,125.00-6.44%142,600
Jun 1, 20263,555.003,575.003,290.003,340.003,340.00-6.44%117,000
May 29, 20263,395.003,690.003,350.003,570.003,570.006.57%230,400
May 28, 20263,345.003,400.003,225.003,350.003,350.00-0.30%93,800
May 27, 20263,110.003,375.003,035.003,360.003,360.008.04%182,000
May 26, 20263,390.003,445.003,025.003,110.003,110.00-8.66%219,300
May 25, 20263,540.003,540.003,340.003,405.003,405.00-2.30%101,200
May 22, 20263,440.003,630.003,355.003,485.003,485.002.50%176,800
May 21, 20263,260.003,450.003,150.003,400.003,400.003.98%153,700
May 20, 20263,515.003,515.003,240.003,270.003,270.00-5.76%249,700
May 19, 20263,090.003,470.003,090.003,470.003,470.0016.95%513,900
May 18, 20262,820.002,970.002,705.002,967.002,967.0015.45%280,400
May 15, 20262,652.002,725.002,559.002,570.002,570.00-3.67%114,800
May 14, 20262,807.002,816.002,652.002,668.002,668.00-5.69%97,100
May 13, 20262,796.002,899.002,717.002,829.002,829.001.04%80,600
May 12, 20262,875.002,920.002,775.002,800.002,800.00-2.10%68,300
May 11, 20262,907.002,907.002,787.002,860.002,860.00-0.42%78,200
May 8, 20262,750.002,950.002,750.002,872.002,872.005.39%289,600
May 7, 20262,755.002,775.002,652.002,725.002,725.00-0.58%155,700
May 1, 20262,462.002,931.002,442.002,741.002,741.0011.33%654,200
Apr 30, 20262,501.002,550.002,452.002,462.002,462.00-3.15%51,500
Apr 28, 20262,429.002,542.002,425.002,542.002,542.004.39%44,400
Apr 27, 20262,459.002,500.002,432.002,435.002,435.00-0.41%49,100
Apr 24, 20262,500.002,500.002,345.002,445.002,445.00-2.20%206,800
Apr 23, 20262,529.002,545.002,458.002,500.002,500.00-1.77%94,000
Apr 22, 20262,569.002,603.002,511.002,545.002,545.00-1.93%102,200
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