Institute for Q-shu Pioneers of Space, Inc. (TYO:5595)
Japan · Delayed Price · Currency is JPY 1,896.00
-19.00 (-0.99%)
Aug 29, 2025, 3:30 PM JST
TYO:5595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,914.00 | 1,934.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.99% | 1,756,600 |
| Aug 28, 2025 | 1,954.00 | 1,981.00 | 1,886.00 | 1,915.00 | 1,915.00 | -2.89% | 3,806,900 |
| Aug 27, 2025 | 1,953.00 | 2,021.00 | 1,922.00 | 1,972.00 | 1,972.00 | 0.97% | 6,163,400 |
| Aug 26, 2025 | 1,899.00 | 1,958.00 | 1,844.00 | 1,953.00 | 1,953.00 | 9.53% | 8,076,200 |
| Aug 25, 2025 | 1,782.00 | 1,799.00 | 1,753.00 | 1,783.00 | 1,783.00 | 2.35% | 2,049,300 |
| Aug 22, 2025 | 1,824.00 | 1,840.00 | 1,729.00 | 1,742.00 | 1,742.00 | -5.43% | 4,040,700 |
| Aug 21, 2025 | 1,855.00 | 1,898.00 | 1,832.00 | 1,842.00 | 1,842.00 | -1.71% | 1,899,300 |
| Aug 20, 2025 | 1,906.00 | 1,915.00 | 1,868.00 | 1,874.00 | 1,874.00 | -2.60% | 2,173,400 |
| Aug 19, 2025 | 2,007.00 | 2,008.00 | 1,912.00 | 1,924.00 | 1,924.00 | -4.56% | 2,898,800 |
| Aug 18, 2025 | 1,971.00 | 2,030.00 | 1,969.00 | 2,016.00 | 2,016.00 | 3.01% | 2,615,700 |
| Aug 15, 2025 | 1,950.00 | 1,992.00 | 1,935.00 | 1,957.00 | 1,957.00 | 0.72% | 1,955,300 |
| Aug 14, 2025 | 1,937.00 | 1,959.00 | 1,927.00 | 1,943.00 | 1,943.00 | -0.82% | 1,507,000 |
| Aug 13, 2025 | 2,027.00 | 2,035.00 | 1,941.00 | 1,959.00 | 1,959.00 | -3.02% | 3,219,200 |
| Aug 12, 2025 | 2,034.00 | 2,035.00 | 1,993.00 | 2,020.00 | 2,020.00 | -0.25% | 1,734,200 |
| Aug 8, 2025 | 2,014.00 | 2,048.00 | 2,004.00 | 2,025.00 | 2,025.00 | 1.05% | 2,221,800 |
| Aug 7, 2025 | 2,013.00 | 2,023.00 | 1,981.00 | 2,004.00 | 2,004.00 | -1.33% | 2,073,200 |
| Aug 6, 2025 | 2,018.00 | 2,056.00 | 1,998.00 | 2,031.00 | 2,031.00 | 0.89% | 2,558,500 |
| Aug 5, 2025 | 2,030.00 | 2,058.00 | 2,001.00 | 2,013.00 | 2,013.00 | -0.54% | 2,756,200 |
| Aug 4, 2025 | 1,950.00 | 2,037.00 | 1,947.00 | 2,024.00 | 2,024.00 | 0.75% | 2,465,000 |
| Aug 1, 2025 | 2,050.00 | 2,064.00 | 1,996.00 | 2,009.00 | 2,009.00 | -0.10% | 3,457,700 |
| Jul 31, 2025 | 2,078.00 | 2,087.00 | 2,003.00 | 2,011.00 | 2,011.00 | -2.52% | 3,201,500 |
| Jul 30, 2025 | 2,139.00 | 2,142.00 | 2,063.00 | 2,063.00 | 2,063.00 | -2.37% | 3,612,400 |
| Jul 29, 2025 | 2,180.00 | 2,180.00 | 2,092.00 | 2,113.00 | 2,113.00 | -4.73% | 4,613,100 |
| Jul 28, 2025 | 2,289.00 | 2,320.00 | 2,208.00 | 2,218.00 | 2,218.00 | -1.16% | 7,113,800 |
| Jul 25, 2025 | 2,281.00 | 2,283.00 | 2,210.00 | 2,244.00 | 2,244.00 | -2.43% | 7,857,400 |
| Jul 24, 2025 | 2,261.00 | 2,345.00 | 2,225.00 | 2,300.00 | 2,300.00 | 4.88% | 15,664,300 |
| Jul 23, 2025 | 2,040.00 | 2,204.00 | 2,032.00 | 2,193.00 | 2,193.00 | 8.89% | 11,486,400 |
| Jul 22, 2025 | 2,065.00 | 2,102.00 | 2,010.00 | 2,014.00 | 2,014.00 | -1.90% | 4,199,800 |
| Jul 18, 2025 | 2,109.00 | 2,170.00 | 2,036.00 | 2,053.00 | 2,053.00 | -3.75% | 8,581,900 |
| Jul 17, 2025 | 1,925.00 | 2,140.00 | 1,920.00 | 2,133.00 | 2,133.00 | 10.35% | 15,806,200 |
| Jul 16, 2025 | 1,895.00 | 1,953.00 | 1,860.00 | 1,933.00 | 1,933.00 | 2.01% | 8,523,600 |
| Jul 15, 2025 | 2,060.00 | 2,117.00 | 1,895.00 | 1,895.00 | 1,895.00 | -9.68% | 17,472,100 |
| Jul 14, 2025 | 2,310.00 | 2,409.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.10% | 30,181,400 |
| Jul 11, 2025 | 2,054.00 | 2,130.00 | 2,036.00 | 2,100.00 | 2,100.00 | 0.86% | 6,835,600 |
| Jul 10, 2025 | 1,931.00 | 2,108.00 | 1,905.00 | 2,082.00 | 2,082.00 | 7.37% | 10,536,500 |
| Jul 9, 2025 | 1,995.00 | 2,005.00 | 1,904.00 | 1,939.00 | 1,939.00 | -1.82% | 3,512,200 |
| Jul 8, 2025 | 1,893.00 | 1,989.00 | 1,893.00 | 1,975.00 | 1,975.00 | 3.03% | 4,697,900 |
| Jul 7, 2025 | 1,835.00 | 1,943.00 | 1,801.00 | 1,917.00 | 1,917.00 | 3.12% | 4,553,400 |
| Jul 4, 2025 | 1,886.00 | 1,935.00 | 1,848.00 | 1,859.00 | 1,859.00 | -0.11% | 7,869,100 |
| Jul 3, 2025 | 1,953.00 | 1,969.00 | 1,860.00 | 1,861.00 | 1,861.00 | -2.26% | 5,871,400 |
| Jul 2, 2025 | 2,066.00 | 2,088.00 | 1,902.00 | 1,904.00 | 1,904.00 | -10.02% | 9,102,200 |
| Jul 1, 2025 | 2,200.00 | 2,224.00 | 2,093.00 | 2,116.00 | 2,116.00 | -4.86% | 4,572,700 |
| Jun 30, 2025 | 2,250.00 | 2,289.00 | 2,217.00 | 2,224.00 | 2,224.00 | -1.55% | 4,337,800 |
| Jun 27, 2025 | 2,360.00 | 2,373.00 | 2,255.00 | 2,259.00 | 2,259.00 | -3.21% | 6,090,800 |
| Jun 26, 2025 | 2,340.00 | 2,410.00 | 2,322.00 | 2,334.00 | 2,334.00 | 0.78% | 10,792,800 |
| Jun 25, 2025 | 2,368.00 | 2,414.00 | 2,302.00 | 2,316.00 | 2,316.00 | -1.07% | 9,544,100 |
| Jun 24, 2025 | 2,270.00 | 2,357.00 | 2,252.00 | 2,341.00 | 2,341.00 | 3.40% | 8,843,500 |
| Jun 23, 2025 | 2,080.00 | 2,338.00 | 2,051.00 | 2,264.00 | 2,264.00 | 6.74% | 16,853,100 |
| Jun 20, 2025 | 2,230.00 | 2,230.00 | 2,113.00 | 2,121.00 | 2,121.00 | -4.89% | 7,478,800 |
| Jun 19, 2025 | 2,278.00 | 2,323.00 | 2,220.00 | 2,230.00 | 2,230.00 | -1.24% | 10,647,100 |