Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,309.00
+71.00 (3.17%)
Sep 14, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 20262,275.002,321.002,235.002,298.002,298.001.01%39,200
Aug 7, 20262,293.002,325.002,230.002,275.002,275.00-0.78%39,100
Aug 6, 20262,295.002,336.002,268.002,293.002,293.00-0.09%35,300
Aug 5, 20262,262.002,310.002,255.002,295.002,295.000.92%40,000
Aug 4, 20262,220.002,291.002,220.002,274.002,274.001.61%70,300
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