Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan · Delayed Price · Currency is JPY 656.00
-7.00 (-1.06%)
Jun 18, 2026, 1:47 PM JST
TYO:4838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 636.00 | 685.00 | 636.00 | 663.00 | 663.00 | 4.25% | 78,600 |
| Jun 16, 2026 | 634.00 | 644.00 | 619.00 | 636.00 | 636.00 | 1.76% | 45,900 |
| Jun 15, 2026 | 627.00 | 634.00 | 625.00 | 625.00 | 625.00 | 1.13% | 42,700 |
| Jun 12, 2026 | 621.00 | 625.00 | 613.00 | 618.00 | 618.00 | -0.32% | 38,600 |
| Jun 11, 2026 | 627.00 | 627.00 | 608.00 | 620.00 | 620.00 | -2.36% | 82,400 |
| Jun 10, 2026 | 627.00 | 635.00 | 614.00 | 635.00 | 635.00 | 1.28% | 32,900 |
| Jun 9, 2026 | 631.00 | 639.00 | 623.00 | 627.00 | 627.00 | 0.32% | 60,600 |
| Jun 8, 2026 | 649.00 | 650.00 | 618.00 | 625.00 | 625.00 | -5.16% | 135,400 |
| Jun 5, 2026 | 650.00 | 669.00 | 650.00 | 659.00 | 659.00 | 1.85% | 115,000 |
| Jun 4, 2026 | 645.00 | 649.00 | 635.00 | 647.00 | 647.00 | -1.22% | 152,500 |
| Jun 3, 2026 | 658.00 | 659.00 | 630.00 | 655.00 | 655.00 | 0.46% | 62,800 |
| Jun 2, 2026 | 670.00 | 670.00 | 641.00 | 652.00 | 652.00 | -3.41% | 103,900 |
| Jun 1, 2026 | 683.00 | 684.00 | 667.00 | 675.00 | 675.00 | -0.88% | 65,000 |
| May 29, 2026 | 695.00 | 701.00 | 681.00 | 681.00 | 681.00 | -1.73% | 64,800 |
| May 28, 2026 | 699.00 | 705.00 | 686.00 | 693.00 | 693.00 | -1.70% | 259,200 |
| May 27, 2026 | 710.00 | 711.00 | 699.00 | 705.00 | 705.00 | -0.84% | 20,200 |
| May 26, 2026 | 708.00 | 718.00 | 707.00 | 711.00 | 711.00 | 0.42% | 20,500 |
| May 25, 2026 | 719.00 | 720.00 | 697.00 | 708.00 | 708.00 | -1.12% | 49,600 |
| May 22, 2026 | 718.00 | 723.00 | 713.00 | 716.00 | 716.00 | 0.28% | 35,200 |
| May 21, 2026 | 708.00 | 721.00 | 708.00 | 714.00 | 714.00 | 2.00% | 39,100 |
| May 20, 2026 | 731.00 | 731.00 | 691.00 | 700.00 | 700.00 | -4.24% | 108,200 |
| May 19, 2026 | 739.00 | 746.00 | 725.00 | 731.00 | 731.00 | 1.67% | 53,700 |
| May 18, 2026 | 753.00 | 753.00 | 714.00 | 719.00 | 719.00 | -4.77% | 103,000 |
| May 15, 2026 | 754.00 | 769.00 | 741.00 | 755.00 | 755.00 | 0.13% | 68,300 |
| May 14, 2026 | 721.00 | 769.00 | 707.00 | 754.00 | 754.00 | 5.60% | 156,000 |
| May 13, 2026 | 718.00 | 727.00 | 714.00 | 714.00 | 714.00 | -0.83% | 41,100 |
| May 12, 2026 | 731.00 | 731.00 | 720.00 | 720.00 | 720.00 | -2.04% | 39,600 |
| May 11, 2026 | 730.00 | 748.00 | 727.00 | 735.00 | 735.00 | 1.80% | 29,700 |
| May 8, 2026 | 717.00 | 725.00 | 714.00 | 722.00 | 722.00 | 0.28% | 33,100 |
| May 7, 2026 | 720.00 | 729.00 | 720.00 | 720.00 | 720.00 | 0.56% | 20,800 |
| May 1, 2026 | 727.00 | 727.00 | 712.00 | 716.00 | 716.00 | 0.14% | 32,000 |
| Apr 30, 2026 | 729.00 | 733.00 | 715.00 | 715.00 | 715.00 | -3.25% | 22,100 |
| Apr 28, 2026 | 722.00 | 739.00 | 716.00 | 739.00 | 739.00 | 2.50% | 52,600 |
| Apr 27, 2026 | 723.00 | 724.00 | 704.00 | 721.00 | 721.00 | -0.28% | 68,100 |
| Apr 24, 2026 | 739.00 | 739.00 | 719.00 | 723.00 | 723.00 | -1.77% | 120,400 |
| Apr 23, 2026 | 741.00 | 743.00 | 731.00 | 736.00 | 736.00 | -0.67% | 31,800 |
| Apr 22, 2026 | 748.00 | 751.00 | 741.00 | 741.00 | 741.00 | -1.33% | 23,400 |
| Apr 21, 2026 | 769.00 | 769.00 | 751.00 | 751.00 | 751.00 | -0.92% | 28,300 |
| Apr 20, 2026 | 751.00 | 762.00 | 751.00 | 758.00 | 758.00 | 0.53% | 11,700 |
| Apr 17, 2026 | 764.00 | 770.00 | 752.00 | 754.00 | 754.00 | -1.31% | 17,800 |
| Apr 16, 2026 | 753.00 | 765.00 | 753.00 | 764.00 | 764.00 | 1.87% | 40,800 |
| Apr 15, 2026 | 756.00 | 765.00 | 748.00 | 750.00 | 750.00 | - | 50,100 |
| Apr 14, 2026 | 757.00 | 763.00 | 749.00 | 750.00 | 750.00 | -0.13% | 36,100 |
| Apr 13, 2026 | 771.00 | 771.00 | 750.00 | 751.00 | 751.00 | -3.10% | 30,100 |
| Apr 10, 2026 | 801.00 | 801.00 | 774.00 | 775.00 | 775.00 | -3.25% | 26,100 |
| Apr 9, 2026 | 795.00 | 803.00 | 787.00 | 801.00 | 801.00 | 1.52% | 23,600 |
| Apr 8, 2026 | 772.00 | 793.00 | 772.00 | 789.00 | 789.00 | 4.23% | 76,600 |
| Apr 7, 2026 | 758.00 | 766.00 | 748.00 | 757.00 | 757.00 | -0.13% | 18,100 |
| Apr 6, 2026 | 746.00 | 761.00 | 745.00 | 758.00 | 758.00 | 1.88% | 28,000 |
| Apr 3, 2026 | 751.00 | 760.00 | 744.00 | 744.00 | 744.00 | -0.93% | 26,400 |