Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,274.00
+36.00 (1.61%)
Aug 4, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,198.002,238.002,151.002,238.002,238.001.87%50,300
Jul 31, 20262,125.002,240.002,092.002,197.002,197.005.02%120,700
Jul 30, 20262,122.002,203.002,076.002,092.002,092.000.92%84,400
Jul 29, 20262,074.002,090.002,026.002,073.002,073.00-0.05%124,800
Jul 28, 20262,125.002,136.002,071.002,074.002,074.00-3.26%50,600
Jul 27, 20262,140.002,175.002,099.002,144.002,144.00-0.23%48,700
Jul 24, 20262,188.002,188.002,130.002,149.002,149.00-3.85%52,600
Jul 23, 20262,137.002,235.002,121.002,235.002,235.003.47%61,800
Jul 22, 20262,181.002,244.002,160.002,160.002,160.00-1.23%56,100
Jul 21, 20262,065.002,213.002,051.002,187.002,187.007.15%125,000
Jul 17, 20262,229.002,260.001,983.002,041.002,041.00-7.40%302,700
Jul 16, 20262,244.002,312.002,200.002,204.002,204.00-2.69%70,700
Jul 15, 20262,216.002,265.002,170.002,265.002,265.002.26%97,000
Jul 14, 20262,275.002,380.002,196.002,215.002,215.00-1.99%126,700
Jul 13, 20262,353.002,418.002,230.002,260.002,260.00-2.75%113,600
Jul 10, 20262,232.002,325.002,211.002,324.002,324.004.64%67,600
Jul 9, 20262,150.002,291.002,093.002,221.002,221.003.06%122,200
Jul 8, 20262,260.002,290.002,123.002,155.002,155.00-6.51%223,700
Jul 7, 20262,236.002,464.002,175.002,305.002,305.005.06%492,000
Jul 6, 20262,144.002,222.002,090.002,194.002,194.002.33%95,500
Jul 3, 20262,032.002,161.002,003.002,144.002,144.003.98%134,600
Jul 2, 20262,154.002,227.002,018.002,062.002,062.00-5.50%266,100
Jul 1, 20262,201.002,215.002,140.002,182.002,182.00-2.89%82,900
Jun 30, 20262,314.002,314.002,180.002,247.002,247.00-2.90%96,400
Jun 29, 20262,288.002,385.002,276.002,314.002,314.002.39%55,100
Jun 26, 20262,325.002,325.002,260.002,260.002,260.00-3.62%46,300
Jun 25, 20262,253.002,345.002,225.002,345.002,345.002.58%69,000
Jun 24, 20262,500.002,555.002,236.002,286.002,286.00-4.75%192,000
Jun 23, 20262,400.002,481.002,340.002,400.002,400.00-0.66%118,200
Jun 22, 20262,252.002,523.002,250.002,416.002,416.009.72%239,400
Jun 19, 20262,281.002,282.002,165.002,202.002,202.00-4.26%165,700
Jun 18, 20262,407.002,407.002,273.002,300.002,300.00-4.52%186,700
Jun 17, 20262,349.002,419.002,313.002,409.002,409.002.69%91,900
Jun 16, 20262,516.002,525.002,301.002,346.002,346.00-6.76%226,000
Jun 15, 20262,580.002,600.002,466.002,516.002,516.00-3.08%133,300
Jun 12, 20262,650.002,659.002,565.002,596.002,596.000.50%59,500
Jun 11, 20262,839.002,930.002,561.002,583.002,583.00-8.08%266,100
Jun 10, 20262,798.002,858.002,638.002,810.002,810.0012.09%396,900
Jun 9, 20262,611.002,611.002,481.002,507.002,507.00-2.45%117,200
Jun 8, 20262,671.002,684.002,528.002,570.002,570.00-5.79%191,800
Jun 5, 20262,750.002,875.002,708.002,728.002,728.00-0.11%74,100
Jun 4, 20262,908.002,940.002,696.002,731.002,731.00-7.11%201,600
Jun 3, 20263,100.003,100.002,918.002,940.002,940.00-5.92%171,600
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