Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
1,944.00
-14.00 (-0.72%)
Oct 26, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20261,945.001,971.001,914.001,944.001,944.00-0.72%85,200
Oct 23, 20261,888.001,958.001,860.001,958.001,958.002.35%139,400
Oct 22, 20261,885.001,989.001,880.001,913.001,913.00-0.62%236,000
Oct 21, 20261,770.001,928.001,770.001,925.001,925.0010.57%357,400
Oct 20, 20261,930.001,930.001,682.001,741.001,741.00-10.44%896,200
Oct 19, 20262,316.002,366.001,922.001,944.001,944.00-17.84%763,000
Oct 16, 20262,275.002,391.002,275.002,366.002,366.004.97%87,100
Oct 15, 20262,240.002,337.002,238.002,254.002,254.00-3.51%94,600
Oct 14, 20262,304.002,359.002,265.002,336.002,336.001.88%58,300
Oct 13, 20262,270.002,417.002,252.002,293.002,293.00-0.30%134,900
Oct 9, 20262,194.002,360.002,150.002,300.002,300.004.83%126,100
Oct 8, 20262,255.002,255.002,148.002,194.002,194.00-3.26%124,000
Oct 7, 20262,301.002,310.002,236.002,268.002,268.00-2.28%98,200
Oct 6, 20262,380.002,429.002,315.002,321.002,321.00-2.15%94,100
Oct 5, 20262,361.002,372.002,333.002,372.002,372.001.67%29,400
Oct 2, 20262,325.002,352.002,290.002,333.002,333.000.13%39,800
Oct 1, 20262,238.002,377.002,226.002,330.002,330.004.39%154,300
Sep 30, 20262,192.002,243.002,127.002,232.002,232.003.05%73,100
Sep 29, 20262,235.002,235.002,140.002,166.002,166.00-2.26%79,400
Sep 28, 20262,231.002,231.002,203.002,216.002,216.00-0.58%38,400
Sep 25, 20262,253.002,274.002,209.002,229.002,229.00-3.21%66,400
Sep 24, 20262,236.002,343.002,227.002,303.002,303.003.27%88,000
Sep 18, 20262,250.002,265.002,202.002,230.002,230.000.45%59,200
Sep 17, 20262,175.002,250.002,175.002,220.002,220.001.14%119,000
Sep 16, 20262,215.002,236.002,172.002,195.002,195.00-2.40%97,400
Sep 15, 20262,322.002,325.002,200.002,249.002,249.00-2.60%141,000
Sep 14, 20262,226.002,313.002,220.002,309.002,309.003.17%55,800
Sep 11, 20262,208.002,272.002,173.002,238.002,238.00-0.09%93,200
Sep 10, 20262,300.002,300.002,225.002,240.002,240.00-3.95%101,600
Sep 9, 20262,490.002,490.002,304.002,332.002,332.00-5.85%201,300
Sep 8, 20262,456.002,521.002,423.002,477.002,477.000.24%60,200
Sep 7, 20262,500.002,536.002,460.002,471.002,471.00-0.56%68,600
Sep 4, 20262,345.002,510.002,345.002,485.002,485.006.06%121,300
Sep 3, 20262,345.002,390.002,310.002,343.002,343.001.47%60,000
Sep 2, 20262,401.002,411.002,309.002,309.002,309.00-5.52%116,300
Sep 1, 20262,428.002,458.002,373.002,444.002,444.000.99%64,100
Aug 31, 20262,541.002,541.002,375.002,420.002,420.00-6.60%233,300
Aug 28, 20262,572.002,652.002,541.002,591.002,591.000.15%124,200
Aug 27, 20262,666.002,724.002,578.002,587.002,587.00-6.44%228,100
Aug 26, 20262,777.002,925.002,750.002,765.002,765.001.17%274,600
Aug 25, 20262,751.002,777.002,620.002,733.002,733.000.29%138,900
Aug 24, 20262,650.002,749.002,625.002,725.002,725.003.57%68,600
Aug 21, 20262,714.002,783.002,615.002,631.002,631.00-4.81%163,100
Aug 20, 20262,701.002,940.002,701.002,764.002,764.002.29%339,200
Aug 19, 20262,500.002,740.002,483.002,702.002,702.006.71%248,300
Aug 18, 20262,495.002,670.002,495.002,532.002,532.00-0.51%119,100
Aug 17, 20262,453.002,599.002,453.002,545.002,545.0010.51%261,900
Aug 14, 20262,340.002,360.002,281.002,303.002,303.00-0.30%86,100
Aug 13, 20262,229.002,344.002,229.002,310.002,310.003.68%81,700
Aug 12, 20262,300.002,304.002,216.002,228.002,228.00-3.05%77,900