ispace, inc. (TYO:9348)
Japan · Delayed Price · Currency is JPY 586.00
+32.00 (5.78%)
At close: Mar 5, 2026
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 565.00 | 590.00 | 548.00 | 554.00 | 554.00 | -4.65% | 2,216,700 |
| Mar 3, 2026 | 611.00 | 614.00 | 581.00 | 581.00 | 581.00 | -3.49% | 1,172,900 |
| Mar 2, 2026 | 592.00 | 612.00 | 591.00 | 602.00 | 602.00 | -2.43% | 1,747,900 |
| Feb 27, 2026 | 615.00 | 624.00 | 600.00 | 617.00 | 617.00 | 6.20% | 2,956,900 |
| Feb 26, 2026 | 572.00 | 587.00 | 568.00 | 581.00 | 581.00 | 1.93% | 783,200 |
| Feb 25, 2026 | 572.00 | 594.00 | 569.00 | 570.00 | 570.00 | -0.87% | 1,137,800 |
| Feb 24, 2026 | 602.00 | 605.00 | 568.00 | 575.00 | 575.00 | -4.33% | 1,647,200 |
| Feb 20, 2026 | 589.00 | 606.00 | 584.00 | 601.00 | 601.00 | 0.33% | 1,182,400 |
| Feb 19, 2026 | 593.00 | 600.00 | 583.00 | 599.00 | 599.00 | -0.50% | 914,500 |
| Feb 18, 2026 | 581.00 | 617.00 | 575.00 | 602.00 | 602.00 | 5.06% | 2,065,700 |
| Feb 17, 2026 | 550.00 | 579.00 | 541.00 | 573.00 | 573.00 | 3.80% | 1,746,800 |
| Feb 16, 2026 | 543.00 | 564.00 | 538.00 | 552.00 | 552.00 | 0.73% | 1,533,500 |
| Feb 13, 2026 | 565.00 | 570.00 | 541.00 | 548.00 | 548.00 | -4.20% | 2,729,600 |
| Feb 12, 2026 | 656.00 | 657.00 | 570.00 | 572.00 | 572.00 | -11.86% | 5,760,400 |
| Feb 10, 2026 | 635.00 | 660.00 | 635.00 | 649.00 | 649.00 | 2.53% | 2,194,200 |
| Feb 9, 2026 | 653.00 | 658.00 | 629.00 | 633.00 | 633.00 | -1.86% | 2,944,600 |
| Feb 6, 2026 | 610.00 | 646.00 | 601.00 | 645.00 | 645.00 | 5.39% | 2,484,700 |
| Feb 5, 2026 | 635.00 | 635.00 | 601.00 | 612.00 | 612.00 | -3.62% | 2,376,400 |
| Feb 4, 2026 | 597.00 | 637.00 | 592.00 | 635.00 | 635.00 | 6.37% | 3,231,500 |
| Feb 3, 2026 | 586.00 | 600.00 | 578.00 | 597.00 | 597.00 | 2.58% | 1,517,800 |
| Feb 2, 2026 | 592.00 | 600.00 | 575.00 | 582.00 | 582.00 | -0.85% | 1,747,900 |
| Jan 30, 2026 | 575.00 | 594.00 | 570.00 | 587.00 | 587.00 | -0.51% | 1,786,800 |
| Jan 29, 2026 | 549.00 | 590.00 | 545.00 | 590.00 | 590.00 | 7.66% | 2,671,500 |
| Jan 28, 2026 | 563.00 | 565.00 | 540.00 | 548.00 | 548.00 | -2.49% | 1,117,000 |
| Jan 27, 2026 | 551.00 | 562.00 | 539.00 | 562.00 | 562.00 | 3.12% | 1,245,000 |
| Jan 26, 2026 | 550.00 | 562.00 | 537.00 | 545.00 | 545.00 | -0.91% | 1,441,700 |
| Jan 23, 2026 | 531.00 | 569.00 | 530.00 | 550.00 | 550.00 | 4.17% | 1,941,400 |
| Jan 22, 2026 | 546.00 | 548.00 | 528.00 | 528.00 | 528.00 | -2.76% | 1,671,700 |
| Jan 21, 2026 | 545.00 | 547.00 | 528.00 | 543.00 | 543.00 | -2.16% | 2,167,700 |
| Jan 20, 2026 | 598.00 | 598.00 | 554.00 | 555.00 | 555.00 | -8.11% | 4,029,800 |
| Jan 19, 2026 | 582.00 | 614.00 | 545.00 | 604.00 | 604.00 | 9.42% | 7,454,000 |
| Jan 16, 2026 | 550.00 | 560.00 | 540.00 | 552.00 | 552.00 | 0.55% | 2,584,300 |
| Jan 15, 2026 | 508.00 | 549.00 | 505.00 | 549.00 | 549.00 | 7.86% | 2,655,700 |
| Jan 14, 2026 | 518.00 | 522.00 | 500.00 | 509.00 | 509.00 | -1.93% | 2,056,000 |
| Jan 13, 2026 | 533.00 | 533.00 | 504.00 | 519.00 | 519.00 | - | 2,426,300 |
| Jan 9, 2026 | 526.00 | 532.00 | 512.00 | 519.00 | 519.00 | 0.58% | 3,283,700 |
| Jan 8, 2026 | 491.00 | 546.00 | 485.00 | 516.00 | 516.00 | 7.72% | 6,324,400 |
| Jan 7, 2026 | 493.00 | 494.00 | 475.00 | 479.00 | 479.00 | -1.64% | 1,615,700 |
| Jan 6, 2026 | 475.00 | 492.00 | 475.00 | 487.00 | 487.00 | 4.06% | 2,278,100 |
| Jan 5, 2026 | 469.00 | 473.00 | 459.00 | 468.00 | 468.00 | 4.46% | 1,587,500 |
| Dec 30, 2025 | 459.00 | 460.00 | 447.00 | 448.00 | 448.00 | -2.18% | 903,500 |
| Dec 29, 2025 | 439.00 | 462.00 | 437.00 | 458.00 | 458.00 | 5.29% | 1,848,700 |
| Dec 26, 2025 | 440.00 | 443.00 | 434.00 | 435.00 | 435.00 | -0.23% | 1,351,100 |
| Dec 25, 2025 | 427.00 | 439.00 | 425.00 | 436.00 | 436.00 | 2.35% | 1,329,300 |
| Dec 24, 2025 | 427.00 | 430.00 | 425.00 | 426.00 | 426.00 | 0.24% | 911,200 |
| Dec 23, 2025 | 419.00 | 430.00 | 418.00 | 425.00 | 425.00 | 2.41% | 1,647,800 |
| Dec 22, 2025 | 428.00 | 432.00 | 413.00 | 415.00 | 415.00 | -2.58% | 1,383,400 |
| Dec 19, 2025 | 413.00 | 427.00 | 412.00 | 426.00 | 426.00 | 4.16% | 2,269,900 |
| Dec 18, 2025 | 412.00 | 416.00 | 409.00 | 409.00 | 409.00 | -1.45% | 1,332,300 |
| Dec 17, 2025 | 425.00 | 427.00 | 413.00 | 415.00 | 415.00 | -1.66% | 1,505,600 |