ispace, inc. (TYO:9348)
Japan · Delayed Price · Currency is JPY 550.00
+22.00 (4.17%)
Jan 23, 2026, 3:30 PM JST
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 440.00 | 440.00 | 421.00 | 422.00 | 422.00 | -4.52% | 1,596,800 |
| Dec 15, 2025 | 426.00 | 443.00 | 425.00 | 442.00 | 442.00 | 3.51% | 1,200,500 |
| Dec 12, 2025 | 421.00 | 429.00 | 421.00 | 427.00 | 427.00 | 1.18% | 1,039,800 |
| Dec 11, 2025 | 425.00 | 427.00 | 420.00 | 422.00 | 422.00 | -1.40% | 1,134,700 |
| Dec 10, 2025 | 430.00 | 436.00 | 428.00 | 428.00 | 428.00 | -0.70% | 1,082,100 |
| Dec 9, 2025 | 434.00 | 439.00 | 431.00 | 431.00 | 431.00 | -0.92% | 662,900 |
| Dec 8, 2025 | 438.00 | 443.00 | 434.00 | 435.00 | 435.00 | -0.46% | 828,300 |
| Dec 5, 2025 | 430.00 | 439.00 | 430.00 | 437.00 | 437.00 | 1.16% | 748,400 |
| Dec 4, 2025 | 430.00 | 438.00 | 429.00 | 432.00 | 432.00 | 1.65% | 1,318,900 |
| Dec 3, 2025 | 438.00 | 444.00 | 421.00 | 425.00 | 425.00 | -2.97% | 2,976,600 |
| Dec 2, 2025 | 444.00 | 446.00 | 438.00 | 438.00 | 438.00 | -1.35% | 902,200 |
| Dec 1, 2025 | 462.00 | 462.00 | 444.00 | 444.00 | 444.00 | -3.69% | 1,108,400 |
| Nov 28, 2025 | 461.00 | 465.00 | 455.00 | 461.00 | 461.00 | 0.22% | 767,000 |
| Nov 27, 2025 | 459.00 | 464.00 | 453.00 | 460.00 | 460.00 | 0.88% | 578,100 |
| Nov 26, 2025 | 444.00 | 457.00 | 442.00 | 456.00 | 456.00 | 3.87% | 1,285,400 |
| Nov 25, 2025 | 445.00 | 449.00 | 439.00 | 439.00 | 439.00 | -0.90% | 1,397,100 |
| Nov 21, 2025 | 444.00 | 448.00 | 441.00 | 443.00 | 443.00 | -1.34% | 1,001,600 |
| Nov 20, 2025 | 456.00 | 456.00 | 445.00 | 449.00 | 449.00 | -0.44% | 1,009,100 |
| Nov 19, 2025 | 450.00 | 455.00 | 442.00 | 451.00 | 451.00 | 0.45% | 1,150,700 |
| Nov 18, 2025 | 457.00 | 464.00 | 447.00 | 449.00 | 449.00 | -1.75% | 1,640,200 |
| Nov 17, 2025 | 475.00 | 478.00 | 456.00 | 457.00 | 457.00 | -2.14% | 1,948,800 |
| Nov 14, 2025 | 469.00 | 472.00 | 466.00 | 467.00 | 467.00 | -1.06% | 671,200 |
| Nov 13, 2025 | 473.00 | 478.00 | 470.00 | 472.00 | 472.00 | -0.84% | 501,900 |
| Nov 12, 2025 | 468.00 | 476.00 | 466.00 | 476.00 | 476.00 | 1.28% | 1,034,200 |
| Nov 11, 2025 | 472.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.21% | 592,400 |
| Nov 10, 2025 | 475.00 | 476.00 | 469.00 | 469.00 | 469.00 | -0.21% | 689,900 |
| Nov 7, 2025 | 465.00 | 470.00 | 463.00 | 470.00 | 470.00 | 0.86% | 611,300 |