Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan · Delayed Price · Currency is JPY 843.00
-9.00 (-1.06%)
Feb 13, 2026, 3:30 PM JST
TYO:4838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 770.00 | 776.00 | 761.00 | 766.00 | 766.00 | -0.65% | 26,900 |
| Jan 7, 2026 | 773.00 | 786.00 | 769.00 | 771.00 | 771.00 | -0.52% | 44,200 |
| Jan 6, 2026 | 776.00 | 790.00 | 773.00 | 775.00 | 775.00 | -0.39% | 45,400 |
| Jan 5, 2026 | 777.00 | 781.00 | 768.00 | 778.00 | 778.00 | -0.38% | 62,100 |
| Dec 30, 2025 | 791.00 | 804.00 | 780.00 | 781.00 | 781.00 | -2.38% | 50,300 |
| Dec 29, 2025 | 800.00 | 810.00 | 786.00 | 800.00 | 800.00 | 0.25% | 84,600 |
| Dec 26, 2025 | 769.00 | 809.00 | 763.00 | 798.00 | 798.00 | 3.77% | 165,300 |
| Dec 25, 2025 | 752.00 | 775.00 | 746.00 | 769.00 | 769.00 | 4.06% | 123,100 |
| Dec 24, 2025 | 717.00 | 745.00 | 714.00 | 739.00 | 739.00 | 4.67% | 159,000 |
| Dec 23, 2025 | 700.00 | 722.00 | 700.00 | 706.00 | 706.00 | 0.57% | 80,400 |
| Dec 22, 2025 | 707.00 | 712.00 | 701.00 | 702.00 | 702.00 | -0.57% | 145,600 |
| Dec 19, 2025 | 697.00 | 707.00 | 696.00 | 706.00 | 706.00 | 1.73% | 46,500 |
| Dec 18, 2025 | 703.00 | 704.00 | 693.00 | 694.00 | 694.00 | -1.00% | 30,800 |
| Dec 17, 2025 | 697.00 | 704.00 | 694.00 | 701.00 | 701.00 | 1.15% | 29,300 |
| Dec 16, 2025 | 713.00 | 713.00 | 691.00 | 693.00 | 693.00 | -2.94% | 68,700 |
| Dec 15, 2025 | 700.00 | 717.00 | 700.00 | 714.00 | 714.00 | 1.71% | 54,100 |
| Dec 12, 2025 | 697.00 | 703.00 | 692.00 | 702.00 | 702.00 | 1.45% | 50,200 |
| Dec 11, 2025 | 704.00 | 704.00 | 691.00 | 692.00 | 692.00 | -1.42% | 38,700 |
| Dec 10, 2025 | 698.00 | 702.00 | 691.00 | 702.00 | 702.00 | 0.57% | 73,000 |
| Dec 9, 2025 | 709.00 | 709.00 | 694.00 | 698.00 | 698.00 | -1.97% | 116,700 |
| Dec 8, 2025 | 713.00 | 728.00 | 711.00 | 712.00 | 712.00 | -0.56% | 80,300 |
| Dec 5, 2025 | 736.00 | 740.00 | 715.00 | 716.00 | 716.00 | -2.98% | 57,800 |
| Dec 4, 2025 | 725.00 | 738.00 | 725.00 | 738.00 | 738.00 | 1.93% | 70,000 |
| Dec 3, 2025 | 727.00 | 733.00 | 724.00 | 724.00 | 724.00 | -1.09% | 102,600 |
| Dec 2, 2025 | 736.00 | 740.00 | 724.00 | 732.00 | 732.00 | -0.14% | 51,100 |
| Dec 1, 2025 | 750.00 | 753.00 | 730.00 | 733.00 | 733.00 | -2.91% | 114,600 |