Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan · Delayed Price · Currency is JPY 679.00
+10.00 (1.49%)
Aug 18, 2026, 1:54 PM JST
TYO:4838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 669.00 | 670.00 | 665.00 | 666.00 | - | -0.45% | 27,900 |
| Aug 17, 2026 | 665.00 | 669.00 | 665.00 | 669.00 | 669.00 | 0.60% | 25,800 |
| Aug 14, 2026 | 668.00 | 675.00 | 664.00 | 665.00 | 665.00 | - | 45,600 |
| Aug 13, 2026 | 676.00 | 680.00 | 665.00 | 665.00 | 665.00 | -1.92% | 57,500 |
| Aug 12, 2026 | 673.00 | 685.00 | 669.00 | 678.00 | 678.00 | 2.26% | 51,100 |
| Aug 10, 2026 | 675.00 | 699.00 | 655.00 | 663.00 | 663.00 | -0.90% | 102,500 |
| Aug 7, 2026 | 671.00 | 674.00 | 668.00 | 669.00 | 669.00 | -0.15% | 15,900 |
| Aug 6, 2026 | 668.00 | 671.00 | 661.00 | 670.00 | 670.00 | 0.15% | 19,400 |
| Aug 5, 2026 | 660.00 | 670.00 | 660.00 | 669.00 | 669.00 | 1.36% | 25,300 |
| Aug 4, 2026 | 658.00 | 663.00 | 654.00 | 660.00 | 660.00 | 0.30% | 19,300 |
| Aug 3, 2026 | 667.00 | 667.00 | 649.00 | 658.00 | 658.00 | -0.60% | 43,100 |
| Jul 31, 2026 | 661.00 | 668.00 | 656.00 | 662.00 | 662.00 | 0.46% | 19,000 |
| Jul 30, 2026 | 661.00 | 666.00 | 658.00 | 659.00 | 659.00 | -0.75% | 17,500 |
| Jul 29, 2026 | 670.00 | 672.00 | 655.00 | 664.00 | 664.00 | -0.90% | 49,700 |
| Jul 28, 2026 | 683.00 | 683.00 | 666.00 | 670.00 | 670.00 | -1.90% | 31,400 |
| Jul 27, 2026 | 670.00 | 688.00 | 668.00 | 683.00 | 683.00 | 3.48% | 52,200 |
| Jul 24, 2026 | 664.00 | 664.00 | 655.00 | 660.00 | 660.00 | -0.60% | 37,100 |
| Jul 23, 2026 | 670.00 | 680.00 | 663.00 | 664.00 | 664.00 | -0.90% | 50,100 |
| Jul 22, 2026 | 669.00 | 676.00 | 666.00 | 670.00 | 670.00 | 0.15% | 23,400 |
| Jul 21, 2026 | 664.00 | 678.00 | 664.00 | 669.00 | 669.00 | 1.06% | 28,200 |
| Jul 17, 2026 | 675.00 | 677.00 | 656.00 | 662.00 | 662.00 | -1.93% | 56,800 |
| Jul 16, 2026 | 676.00 | 683.00 | 672.00 | 675.00 | 675.00 | 0.75% | 45,500 |
| Jul 15, 2026 | 662.00 | 676.00 | 662.00 | 670.00 | 670.00 | 2.45% | 29,300 |
| Jul 14, 2026 | 663.00 | 667.00 | 650.00 | 654.00 | 654.00 | -0.76% | 55,300 |
| Jul 13, 2026 | 666.00 | 671.00 | 659.00 | 659.00 | 659.00 | 0.30% | 24,800 |
| Jul 10, 2026 | 656.00 | 667.00 | 656.00 | 657.00 | 657.00 | -0.15% | 17,800 |
| Jul 9, 2026 | 654.00 | 659.00 | 653.00 | 658.00 | 658.00 | 0.92% | 12,600 |
| Jul 8, 2026 | 661.00 | 670.00 | 652.00 | 652.00 | 652.00 | -1.36% | 26,100 |
| Jul 7, 2026 | 657.00 | 678.00 | 657.00 | 661.00 | 661.00 | 0.76% | 34,900 |
| Jul 6, 2026 | 650.00 | 664.00 | 650.00 | 656.00 | 656.00 | 1.55% | 31,100 |
| Jul 3, 2026 | 647.00 | 652.00 | 645.00 | 646.00 | 646.00 | 1.10% | 20,000 |
| Jul 2, 2026 | 637.00 | 646.00 | 635.00 | 639.00 | 639.00 | 1.59% | 17,000 |
| Jul 1, 2026 | 635.00 | 641.00 | 629.00 | 629.00 | 629.00 | -0.16% | 14,600 |
| Jun 30, 2026 | 638.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.25% | 12,600 |
| Jun 29, 2026 | 633.00 | 642.00 | 633.00 | 638.00 | 638.00 | 1.59% | 25,600 |
| Jun 26, 2026 | 634.00 | 640.00 | 625.00 | 628.00 | 628.00 | -0.95% | 20,500 |
| Jun 25, 2026 | 635.00 | 643.00 | 633.00 | 634.00 | 634.00 | - | 15,400 |
| Jun 24, 2026 | 635.00 | 641.00 | 631.00 | 634.00 | 634.00 | 0.16% | 28,800 |
| Jun 23, 2026 | 651.00 | 651.00 | 631.00 | 633.00 | 633.00 | -2.76% | 33,600 |
| Jun 22, 2026 | 649.00 | 658.00 | 645.00 | 651.00 | 651.00 | 0.31% | 22,300 |
| Jun 19, 2026 | 656.00 | 659.00 | 643.00 | 649.00 | 649.00 | -1.22% | 22,100 |
| Jun 18, 2026 | 656.00 | 662.00 | 651.00 | 657.00 | 657.00 | -0.90% | 33,300 |
| 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 |