Skip to main content
logo
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.00
+94.00 (3.57%)
Aug 24, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,650.002,749.002,625.002,735.002,735.003.95%58,000
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
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