Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan · Delayed Price · Currency is JPY 783.00
-15.00 (-1.88%)
Mar 26, 2026, 3:30 PM JST
TYO:4838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 799.00 | 804.00 | 794.00 | 798.00 | 798.00 | 1.01% | 82,400 |
| Mar 24, 2026 | 792.00 | 801.00 | 784.00 | 790.00 | 790.00 | 1.28% | 81,800 |
| Mar 23, 2026 | 794.00 | 798.00 | 777.00 | 780.00 | 780.00 | -3.35% | 90,000 |
| Mar 19, 2026 | 835.00 | 835.00 | 805.00 | 807.00 | 807.00 | -3.58% | 74,000 |
| Mar 18, 2026 | 821.00 | 837.00 | 821.00 | 837.00 | 837.00 | 2.07% | 21,800 |
| Mar 17, 2026 | 830.00 | 835.00 | 818.00 | 820.00 | 820.00 | -0.61% | 34,200 |
| Mar 16, 2026 | 821.00 | 856.00 | 820.00 | 825.00 | 825.00 | 1.23% | 64,400 |
| Mar 13, 2026 | 822.00 | 830.00 | 814.00 | 815.00 | 815.00 | -1.57% | 30,800 |
| Mar 12, 2026 | 842.00 | 843.00 | 826.00 | 828.00 | 828.00 | -2.01% | 34,600 |
| Mar 11, 2026 | 851.00 | 854.00 | 842.00 | 845.00 | 845.00 | -0.35% | 37,900 |
| Mar 10, 2026 | 831.00 | 864.00 | 831.00 | 848.00 | 848.00 | 2.79% | 44,600 |
| Mar 9, 2026 | 818.00 | 827.00 | 807.00 | 825.00 | 825.00 | -2.71% | 102,700 |
| Mar 6, 2026 | 831.00 | 848.00 | 825.00 | 848.00 | 848.00 | 2.05% | 33,400 |
| Mar 5, 2026 | 839.00 | 857.00 | 825.00 | 831.00 | 831.00 | 2.47% | 119,000 |
| Mar 4, 2026 | 826.00 | 836.00 | 794.00 | 811.00 | 811.00 | -4.59% | 174,000 |
| Mar 3, 2026 | 892.00 | 897.00 | 849.00 | 850.00 | 850.00 | -4.82% | 106,000 |
| Mar 2, 2026 | 922.00 | 922.00 | 891.00 | 893.00 | 893.00 | -4.08% | 113,200 |
| Feb 27, 2026 | 890.00 | 931.00 | 886.00 | 931.00 | 931.00 | 4.26% | 95,500 |
| Feb 26, 2026 | 882.00 | 903.00 | 881.00 | 893.00 | 893.00 | 1.48% | 41,300 |
| Feb 25, 2026 | 890.00 | 901.00 | 880.00 | 880.00 | 880.00 | 0.11% | 44,400 |
| Feb 24, 2026 | 885.00 | 898.00 | 869.00 | 879.00 | 879.00 | -0.68% | 67,500 |
| Feb 20, 2026 | 890.00 | 890.00 | 860.00 | 885.00 | 885.00 | -0.90% | 86,600 |
| Feb 19, 2026 | 875.00 | 893.00 | 870.00 | 893.00 | 893.00 | 3.24% | 53,400 |
| Feb 18, 2026 | 878.00 | 878.00 | 860.00 | 865.00 | 865.00 | -0.80% | 58,200 |
| Feb 17, 2026 | 870.00 | 878.00 | 842.00 | 872.00 | 872.00 | 0.35% | 113,600 |
| Feb 16, 2026 | 858.00 | 879.00 | 837.00 | 869.00 | 869.00 | 3.08% | 240,700 |
| Feb 13, 2026 | 855.00 | 903.00 | 817.00 | 843.00 | 843.00 | -1.06% | 440,100 |
| Feb 12, 2026 | 841.00 | 860.00 | 830.00 | 852.00 | 852.00 | 2.16% | 80,300 |
| Feb 10, 2026 | 808.00 | 834.00 | 806.00 | 834.00 | 834.00 | 2.96% | 50,300 |
| Feb 9, 2026 | 816.00 | 816.00 | 800.00 | 810.00 | 810.00 | 0.62% | 56,100 |
| Feb 6, 2026 | 817.00 | 817.00 | 801.00 | 805.00 | 805.00 | -1.23% | 33,500 |
| Feb 5, 2026 | 813.00 | 821.00 | 806.00 | 815.00 | 815.00 | 0.49% | 41,000 |
| Feb 4, 2026 | 815.00 | 821.00 | 800.00 | 811.00 | 811.00 | -0.49% | 57,900 |
| Feb 3, 2026 | 824.00 | 828.00 | 812.00 | 815.00 | 815.00 | 0.12% | 51,100 |
| Feb 2, 2026 | 811.00 | 839.00 | 800.00 | 814.00 | 814.00 | 2.26% | 145,400 |
| Jan 30, 2026 | 787.00 | 796.00 | 782.00 | 796.00 | 796.00 | 1.53% | 41,400 |
| Jan 29, 2026 | 799.00 | 799.00 | 769.00 | 784.00 | 784.00 | -0.51% | 43,600 |
| Jan 28, 2026 | 801.00 | 801.00 | 788.00 | 788.00 | 788.00 | -1.62% | 26,800 |
| Jan 27, 2026 | 797.00 | 804.00 | 794.00 | 801.00 | 801.00 | 0.50% | 30,900 |
| Jan 26, 2026 | 804.00 | 812.00 | 786.00 | 797.00 | 797.00 | -0.99% | 78,500 |
| Jan 23, 2026 | 779.00 | 805.00 | 776.00 | 805.00 | 805.00 | 4.27% | 115,700 |
| Jan 22, 2026 | 769.00 | 779.00 | 766.00 | 772.00 | 772.00 | 0.92% | 34,600 |
| Jan 21, 2026 | 767.00 | 773.00 | 761.00 | 765.00 | 765.00 | -1.16% | 34,600 |
| Jan 20, 2026 | 775.00 | 780.00 | 770.00 | 774.00 | 774.00 | - | 30,000 |
| Jan 19, 2026 | 776.00 | 783.00 | 770.00 | 774.00 | 774.00 | -0.26% | 34,500 |
| Jan 16, 2026 | 767.00 | 780.00 | 763.00 | 776.00 | 776.00 | 1.04% | 27,700 |
| Jan 15, 2026 | 751.00 | 768.00 | 747.00 | 768.00 | 768.00 | 1.99% | 49,400 |
| Jan 14, 2026 | 768.00 | 773.00 | 753.00 | 753.00 | 753.00 | -1.31% | 34,700 |
| Jan 13, 2026 | 776.00 | 779.00 | 763.00 | 763.00 | 763.00 | -0.91% | 31,700 |
| Jan 9, 2026 | 764.00 | 771.00 | 764.00 | 770.00 | 770.00 | 0.52% | 14,300 |