ispace, inc. (TYO:9348)
Japan · Delayed Price · Currency is JPY 374.00
0.00 (0.00%)
Oct 26, 2026, 3:30 PM JST
ispace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 375.00 | 378.00 | 372.00 | 374.00 | 374.00 | - | 372,500 |
| Oct 23, 2026 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | -1.32% | 690,500 |
| Oct 22, 2026 | 385.00 | 389.00 | 379.00 | 379.00 | 379.00 | -1.56% | 718,900 |
| Oct 21, 2026 | 380.00 | 386.00 | 378.00 | 385.00 | 385.00 | 2.67% | 489,400 |
| Oct 20, 2026 | 384.00 | 388.00 | 375.00 | 375.00 | 375.00 | -0.27% | 420,800 |
| Oct 19, 2026 | 378.00 | 380.00 | 375.00 | 376.00 | 376.00 | -1.83% | 555,400 |
| Oct 16, 2026 | 381.00 | 385.00 | 378.00 | 383.00 | 383.00 | 1.86% | 386,600 |
| Oct 15, 2026 | 384.00 | 387.00 | 376.00 | 376.00 | 376.00 | -4.08% | 805,400 |
| Oct 14, 2026 | 389.00 | 393.00 | 387.00 | 392.00 | 392.00 | -0.76% | 276,600 |
| Oct 13, 2026 | 382.00 | 397.00 | 380.00 | 395.00 | 395.00 | 4.22% | 981,800 |
| Oct 9, 2026 | 379.00 | 387.00 | 376.00 | 379.00 | 379.00 | 0.53% | 1,026,400 |
| Oct 8, 2026 | 393.00 | 393.00 | 371.00 | 377.00 | 377.00 | -4.80% | 3,381,400 |
| Oct 7, 2026 | 407.00 | 407.00 | 393.00 | 396.00 | 396.00 | -1.00% | 2,668,500 |
| Oct 6, 2026 | 403.00 | 407.00 | 400.00 | 400.00 | 400.00 | -0.74% | 737,300 |
| Oct 5, 2026 | 406.00 | 407.00 | 400.00 | 403.00 | 403.00 | 0.25% | 663,600 |
| Oct 2, 2026 | 407.00 | 408.00 | 400.00 | 402.00 | 402.00 | -1.71% | 1,040,200 |
| Oct 1, 2026 | 413.00 | 413.00 | 408.00 | 409.00 | 409.00 | -0.73% | 281,500 |
| Sep 30, 2026 | 412.00 | 415.00 | 409.00 | 412.00 | 412.00 | 0.24% | 285,400 |
| Sep 29, 2026 | 414.00 | 417.00 | 410.00 | 411.00 | 411.00 | -1.44% | 313,200 |
| Sep 28, 2026 | 412.00 | 417.00 | 412.00 | 417.00 | 417.00 | 0.72% | 365,000 |
| Sep 25, 2026 | 408.00 | 414.00 | 406.00 | 414.00 | 414.00 | 1.22% | 484,800 |
| Sep 24, 2026 | 417.00 | 420.00 | 409.00 | 409.00 | 409.00 | -1.68% | 660,900 |
| Sep 18, 2026 | 416.00 | 422.00 | 415.00 | 416.00 | 416.00 | - | 673,000 |
| Sep 17, 2026 | 411.00 | 416.00 | 411.00 | 416.00 | 416.00 | 1.46% | 448,900 |
| Sep 16, 2026 | 406.00 | 411.00 | 406.00 | 410.00 | 410.00 | 0.99% | 300,100 |
| Sep 15, 2026 | 407.00 | 411.00 | 405.00 | 406.00 | 406.00 | -0.73% | 482,200 |
| Sep 14, 2026 | 409.00 | 412.00 | 406.00 | 409.00 | 409.00 | -0.49% | 474,700 |
| Sep 11, 2026 | 410.00 | 413.00 | 407.00 | 411.00 | 411.00 | -0.72% | 427,600 |
| Sep 10, 2026 | 409.00 | 414.00 | 407.00 | 414.00 | 414.00 | 0.98% | 352,300 |
| Sep 9, 2026 | 411.00 | 413.00 | 408.00 | 410.00 | 410.00 | - | 427,200 |
| Sep 8, 2026 | 415.00 | 417.00 | 410.00 | 410.00 | 410.00 | -1.68% | 539,400 |
| Sep 7, 2026 | 416.00 | 418.00 | 415.00 | 417.00 | 417.00 | 0.24% | 393,900 |
| Sep 4, 2026 | 419.00 | 419.00 | 413.00 | 416.00 | 416.00 | - | 534,800 |
| Sep 3, 2026 | 420.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.24% | 555,300 |
| Sep 2, 2026 | 423.00 | 425.00 | 417.00 | 417.00 | 417.00 | -2.34% | 807,800 |
| Sep 1, 2026 | 425.00 | 427.00 | 421.00 | 427.00 | 427.00 | 0.47% | 531,200 |
| Aug 31, 2026 | 427.00 | 429.00 | 419.00 | 425.00 | 425.00 | -1.39% | 576,400 |
| Aug 28, 2026 | 431.00 | 437.00 | 430.00 | 431.00 | 431.00 | -1.15% | 507,600 |
| Aug 27, 2026 | 429.00 | 436.00 | 427.00 | 436.00 | 436.00 | 2.11% | 567,000 |
| Aug 26, 2026 | 425.00 | 427.00 | 423.00 | 427.00 | 427.00 | -0.23% | 305,500 |
| Aug 25, 2026 | 424.00 | 430.00 | 420.00 | 428.00 | 428.00 | 0.94% | 453,200 |
| Aug 24, 2026 | 432.00 | 432.00 | 422.00 | 424.00 | 424.00 | -1.17% | 562,000 |
| Aug 21, 2026 | 428.00 | 432.00 | 422.00 | 429.00 | 429.00 | -0.69% | 603,800 |
| Aug 20, 2026 | 431.00 | 434.00 | 426.00 | 432.00 | 432.00 | 1.17% | 454,700 |
| Aug 19, 2026 | 435.00 | 435.00 | 424.00 | 427.00 | 427.00 | -2.73% | 779,800 |
| Aug 18, 2026 | 434.00 | 446.00 | 429.00 | 439.00 | 439.00 | 1.15% | 1,264,800 |
| Aug 17, 2026 | 430.00 | 435.00 | 425.00 | 434.00 | 434.00 | 2.12% | 1,061,400 |
| Aug 14, 2026 | 421.00 | 426.00 | 418.00 | 425.00 | 425.00 | 0.95% | 848,900 |
| Aug 13, 2026 | 423.00 | 424.00 | 417.00 | 421.00 | 421.00 | - | 750,000 |
| Aug 12, 2026 | 414.00 | 424.00 | 413.00 | 421.00 | 421.00 | 1.94% | 868,200 |