Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan · Delayed Price · Currency is JPY 711.00
-2.00 (-0.28%)
Sep 25, 2026, 3:30 PM JST
TYO:4838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 713.00 | 717.00 | 710.00 | 711.00 | 711.00 | -0.28% | 23,800 |
| Sep 24, 2026 | 708.00 | 724.00 | 708.00 | 713.00 | 713.00 | 0.71% | 68,600 |
| Sep 18, 2026 | 711.00 | 721.00 | 708.00 | 708.00 | 708.00 | -0.42% | 30,600 |
| Sep 17, 2026 | 719.00 | 723.00 | 709.00 | 711.00 | 711.00 | -0.97% | 34,100 |
| Sep 16, 2026 | 722.00 | 727.00 | 716.00 | 718.00 | 718.00 | -0.14% | 28,000 |
| Sep 15, 2026 | 717.00 | 737.00 | 716.00 | 719.00 | 719.00 | 0.42% | 59,400 |
| Sep 14, 2026 | 715.00 | 723.00 | 708.00 | 716.00 | 716.00 | 0.14% | 45,000 |
| Sep 11, 2026 | 709.00 | 718.00 | 700.00 | 715.00 | 715.00 | 0.56% | 62,800 |
| Sep 10, 2026 | 690.00 | 712.00 | 685.00 | 711.00 | 711.00 | 3.34% | 91,000 |
| Sep 9, 2026 | 692.00 | 692.00 | 686.00 | 688.00 | 688.00 | -0.58% | 25,600 |
| Sep 8, 2026 | 703.00 | 703.00 | 692.00 | 692.00 | 692.00 | -0.57% | 15,700 |
| Sep 7, 2026 | 705.00 | 705.00 | 695.00 | 696.00 | 696.00 | -0.71% | 32,400 |
| Sep 4, 2026 | 692.00 | 706.00 | 692.00 | 701.00 | 701.00 | 1.30% | 21,600 |
| Sep 3, 2026 | 692.00 | 700.00 | 690.00 | 692.00 | 692.00 | 0.14% | 17,600 |
| Sep 2, 2026 | 706.00 | 706.00 | 691.00 | 691.00 | 691.00 | -2.12% | 50,700 |
| Sep 1, 2026 | 714.00 | 716.00 | 706.00 | 706.00 | 706.00 | -1.12% | 24,000 |
| Aug 31, 2026 | 708.00 | 714.00 | 698.00 | 714.00 | 714.00 | 1.42% | 31,700 |
| Aug 28, 2026 | 702.00 | 709.00 | 700.00 | 704.00 | 704.00 | 1.29% | 16,300 |
| Aug 27, 2026 | 694.00 | 701.00 | 692.00 | 695.00 | 695.00 | -0.57% | 22,400 |
| Aug 26, 2026 | 700.00 | 700.00 | 692.00 | 699.00 | 699.00 | 0.87% | 17,300 |
| Aug 25, 2026 | 695.00 | 696.00 | 689.00 | 693.00 | 693.00 | -0.14% | 30,100 |
| Aug 24, 2026 | 695.00 | 708.00 | 693.00 | 694.00 | 694.00 | 0.43% | 67,600 |
| Aug 21, 2026 | 682.00 | 693.00 | 681.00 | 691.00 | 691.00 | 0.88% | 57,000 |
| Aug 20, 2026 | 674.00 | 686.00 | 674.00 | 685.00 | 685.00 | 2.24% | 37,900 |
| Aug 19, 2026 | 676.00 | 676.00 | 666.00 | 670.00 | 670.00 | -0.89% | 35,600 |
| Aug 18, 2026 | 669.00 | 680.00 | 664.00 | 676.00 | 676.00 | 1.05% | 50,100 |
| 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 |