Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan · Delayed Price · Currency is JPY 705.00
-6.00 (-0.84%)
May 27, 2026, 3:30 PM JST
TYO:4838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 710.00 | 711.00 | 699.00 | 703.00 | - | -1.13% | 18,200 |
| 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 |
| Apr 2, 2026 | 770.00 | 779.00 | 749.00 | 751.00 | 751.00 | -2.09% | 114,500 |
| Apr 1, 2026 | 735.00 | 770.00 | 735.00 | 767.00 | 767.00 | 5.21% | 69,800 |
| Mar 31, 2026 | 736.00 | 747.00 | 726.00 | 729.00 | 729.00 | -1.62% | 38,800 |
| Mar 30, 2026 | 736.00 | 745.00 | 720.00 | 741.00 | 741.00 | -3.01% | 113,800 |
| Mar 27, 2026 | 779.00 | 794.00 | 779.00 | 789.00 | 764.00 | 0.77% | 43,600 |
| Mar 26, 2026 | 805.00 | 805.00 | 782.00 | 783.00 | 758.19 | -1.88% | 69,100 |
| Mar 25, 2026 | 799.00 | 804.00 | 794.00 | 798.00 | 772.71 | 1.01% | 82,400 |
| Mar 24, 2026 | 792.00 | 801.00 | 784.00 | 790.00 | 764.97 | 1.28% | 81,800 |
| Mar 23, 2026 | 794.00 | 798.00 | 777.00 | 780.00 | 755.29 | -3.35% | 90,000 |
| Mar 19, 2026 | 835.00 | 835.00 | 805.00 | 807.00 | 781.43 | -3.58% | 74,000 |
| Mar 18, 2026 | 821.00 | 837.00 | 821.00 | 837.00 | 810.48 | 2.07% | 21,800 |
| Mar 17, 2026 | 830.00 | 835.00 | 818.00 | 820.00 | 794.02 | -0.61% | 34,200 |
| Mar 16, 2026 | 821.00 | 856.00 | 820.00 | 825.00 | 798.86 | 1.23% | 64,400 |
| Mar 13, 2026 | 822.00 | 830.00 | 814.00 | 815.00 | 789.18 | -1.57% | 30,800 |
| Mar 12, 2026 | 842.00 | 843.00 | 826.00 | 828.00 | 801.76 | -2.01% | 34,600 |