Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan · Delayed Price · Currency is JPY 670.00
-13.00 (-1.90%)
Jul 28, 2026, 3:30 PM JST
TYO:4838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |