ispace, inc. (TYO:9348)
Japan · Delayed Price · Currency is JPY 534.00
-5.00 (-0.93%)
Sep 26, 2025, 3:30 PM JST
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 539.00 | 544.00 | 534.00 | 534.00 | 534.00 | -0.93% | 665,800 |
| Sep 25, 2025 | 538.00 | 547.00 | 535.00 | 539.00 | 539.00 | 0.19% | 735,600 |
| Sep 24, 2025 | 541.00 | 543.00 | 533.00 | 538.00 | 538.00 | -0.55% | 505,500 |
| Sep 22, 2025 | 546.00 | 549.00 | 536.00 | 541.00 | 541.00 | -0.73% | 507,900 |
| Sep 19, 2025 | 539.00 | 547.00 | 531.00 | 545.00 | 545.00 | 1.11% | 1,305,600 |
| Sep 18, 2025 | 545.00 | 550.00 | 532.00 | 539.00 | 539.00 | - | 851,800 |
| Sep 17, 2025 | 542.00 | 546.00 | 536.00 | 539.00 | 539.00 | -1.10% | 851,800 |
| Sep 16, 2025 | 531.00 | 549.00 | 529.00 | 545.00 | 545.00 | 3.61% | 2,091,000 |
| Sep 12, 2025 | 529.00 | 537.00 | 524.00 | 526.00 | 526.00 | 0.19% | 1,490,300 |
| Sep 11, 2025 | 528.00 | 530.00 | 522.00 | 525.00 | 525.00 | -0.38% | 1,490,300 |
| Sep 10, 2025 | 525.00 | 530.00 | 522.00 | 527.00 | 527.00 | 0.38% | 929,200 |
| Sep 9, 2025 | 530.00 | 535.00 | 522.00 | 525.00 | 525.00 | -1.13% | 1,354,500 |
| Sep 8, 2025 | 545.00 | 552.00 | 531.00 | 531.00 | 531.00 | 0.38% | 1,471,000 |
| Sep 5, 2025 | 529.00 | 534.00 | 523.00 | 529.00 | 529.00 | 0.57% | 1,289,500 |
| Sep 4, 2025 | 532.00 | 536.00 | 525.00 | 526.00 | 526.00 | -1.50% | 868,500 |
| Sep 3, 2025 | 551.00 | 554.00 | 531.00 | 534.00 | 534.00 | -2.91% | 1,499,500 |
| Sep 2, 2025 | 529.00 | 569.00 | 529.00 | 550.00 | 550.00 | 4.17% | 4,099,300 |
| Sep 1, 2025 | 530.00 | 538.00 | 525.00 | 528.00 | 528.00 | -0.56% | 941,700 |
| Aug 29, 2025 | 529.00 | 535.00 | 529.00 | 531.00 | 531.00 | 0.57% | 737,300 |
| Aug 28, 2025 | 529.00 | 535.00 | 528.00 | 528.00 | 528.00 | -0.56% | 563,400 |
| Aug 27, 2025 | 534.00 | 535.00 | 526.00 | 531.00 | 531.00 | 0.19% | 718,100 |
| Aug 26, 2025 | 525.00 | 538.00 | 524.00 | 530.00 | 530.00 | 0.95% | 1,041,300 |
| Aug 25, 2025 | 526.00 | 532.00 | 525.00 | 525.00 | 525.00 | 0.96% | 1,144,700 |
| Aug 22, 2025 | 525.00 | 528.00 | 520.00 | 520.00 | 520.00 | -0.19% | 1,079,900 |
| Aug 21, 2025 | 530.00 | 530.00 | 518.00 | 521.00 | 521.00 | -1.70% | 2,062,700 |
| Aug 20, 2025 | 539.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.12% | 923,200 |
| Aug 19, 2025 | 541.00 | 542.00 | 532.00 | 536.00 | 536.00 | -0.37% | 992,300 |
| Aug 18, 2025 | 532.00 | 545.00 | 532.00 | 538.00 | 538.00 | 0.94% | 1,566,800 |
| Aug 15, 2025 | 542.00 | 547.00 | 533.00 | 533.00 | 533.00 | -1.66% | 1,511,500 |
| Aug 14, 2025 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 0.74% | 836,700 |
| Aug 13, 2025 | 540.00 | 543.00 | 525.00 | 538.00 | 538.00 | - | 1,912,800 |
| Aug 12, 2025 | 550.00 | 555.00 | 538.00 | 538.00 | 538.00 | -2.89% | 3,308,600 |
| Aug 8, 2025 | 547.00 | 555.00 | 546.00 | 554.00 | 554.00 | 1.47% | 1,514,300 |
| Aug 7, 2025 | 549.00 | 556.00 | 546.00 | 546.00 | 546.00 | -0.73% | 1,128,900 |
| Aug 6, 2025 | 555.00 | 558.00 | 548.00 | 550.00 | 550.00 | -0.72% | 1,540,200 |
| Aug 5, 2025 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | -1.07% | 705,000 |
| Aug 4, 2025 | 548.00 | 563.00 | 546.00 | 560.00 | 560.00 | 0.90% | 1,610,000 |
| Aug 1, 2025 | 551.00 | 555.00 | 548.00 | 555.00 | 555.00 | 0.73% | 1,416,700 |
| Jul 31, 2025 | 555.00 | 558.00 | 550.00 | 551.00 | 551.00 | -1.25% | 1,649,900 |
| Jul 30, 2025 | 559.00 | 561.00 | 555.00 | 558.00 | 558.00 | - | 750,600 |
| Jul 29, 2025 | 568.00 | 568.00 | 556.00 | 558.00 | 558.00 | -2.62% | 1,776,200 |
| Jul 28, 2025 | 569.00 | 574.00 | 564.00 | 573.00 | 573.00 | 1.06% | 1,359,900 |
| Jul 25, 2025 | 563.00 | 568.00 | 556.00 | 567.00 | 567.00 | - | 1,497,800 |
| Jul 24, 2025 | 575.00 | 578.00 | 564.00 | 567.00 | 567.00 | -0.18% | 1,802,200 |
| Jul 23, 2025 | 573.00 | 584.00 | 567.00 | 568.00 | 568.00 | 0.18% | 1,838,500 |
| Jul 22, 2025 | 582.00 | 597.00 | 565.00 | 567.00 | 567.00 | -1.39% | 2,486,200 |
| Jul 18, 2025 | 571.00 | 584.00 | 563.00 | 575.00 | 575.00 | 0.88% | 1,916,200 |
| Jul 17, 2025 | 562.00 | 575.00 | 561.00 | 570.00 | 570.00 | 2.15% | 1,958,900 |
| Jul 16, 2025 | 555.00 | 565.00 | 551.00 | 558.00 | 558.00 | 0.18% | 1,619,900 |
| Jul 15, 2025 | 560.00 | 570.00 | 555.00 | 557.00 | 557.00 | 0.36% | 2,287,900 |