ispace, inc. (TYO:9348)
Japan · Delayed Price · Currency is JPY 429.00
-3.00 (-0.69%)
Aug 21, 2026, 3:30 PM JST
ispace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 423.00 | 424.00 | 409.00 | 413.00 | 413.00 | -0.48% | 1,217,700 |
| Aug 7, 2026 | 417.00 | 420.00 | 412.00 | 415.00 | 415.00 | -0.48% | 530,500 |
| Aug 6, 2026 | 420.00 | 420.00 | 412.00 | 417.00 | 417.00 | -1.18% | 495,800 |
| Aug 5, 2026 | 416.00 | 424.00 | 412.00 | 422.00 | 422.00 | 2.18% | 956,800 |
| Aug 4, 2026 | 406.00 | 413.00 | 404.00 | 413.00 | 413.00 | 2.48% | 847,800 |
| Aug 3, 2026 | 405.00 | 406.00 | 398.00 | 403.00 | 403.00 | -0.49% | 1,037,600 |
| Jul 31, 2026 | 407.00 | 411.00 | 404.00 | 405.00 | 405.00 | -0.25% | 874,400 |
| Jul 30, 2026 | 406.00 | 415.00 | 404.00 | 406.00 | 406.00 | 1.50% | 1,371,900 |
| Jul 29, 2026 | 407.00 | 408.00 | 397.00 | 400.00 | 400.00 | -1.96% | 2,239,300 |
| Jul 28, 2026 | 410.00 | 413.00 | 405.00 | 408.00 | 408.00 | -2.63% | 1,579,200 |
| Jul 27, 2026 | 415.00 | 420.00 | 411.00 | 419.00 | 419.00 | 1.45% | 758,100 |
| Jul 24, 2026 | 424.00 | 425.00 | 411.00 | 413.00 | 413.00 | -0.72% | 1,154,800 |
| Jul 23, 2026 | 412.00 | 419.00 | 412.00 | 416.00 | 416.00 | 0.24% | 475,400 |
| Jul 22, 2026 | 415.00 | 423.00 | 412.00 | 415.00 | 415.00 | 0.48% | 986,000 |
| Jul 21, 2026 | 414.00 | 415.00 | 407.00 | 413.00 | 413.00 | 0.49% | 1,182,700 |
| Jul 17, 2026 | 416.00 | 417.00 | 406.00 | 411.00 | 411.00 | -2.38% | 2,870,000 |
| Jul 16, 2026 | 447.00 | 447.00 | 420.00 | 421.00 | 421.00 | -6.24% | 4,515,600 |
| Jul 15, 2026 | 440.00 | 450.00 | 438.00 | 449.00 | 449.00 | 2.05% | 1,448,100 |
| Jul 14, 2026 | 440.00 | 443.00 | 435.00 | 440.00 | 440.00 | -0.45% | 1,212,100 |
| Jul 13, 2026 | 447.00 | 464.00 | 440.00 | 442.00 | 442.00 | -0.67% | 3,276,000 |
| Jul 10, 2026 | 498.00 | 500.00 | 445.00 | 445.00 | 445.00 | -12.40% | 9,789,000 |
| Jul 9, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 18.69% | 614,000 |
| Jul 8, 2026 | 437.00 | 437.00 | 426.00 | 428.00 | 428.00 | -2.95% | 1,523,300 |
| Jul 7, 2026 | 450.00 | 456.00 | 440.00 | 441.00 | 441.00 | -1.56% | 867,300 |
| Jul 6, 2026 | 454.00 | 458.00 | 446.00 | 448.00 | 448.00 | -0.44% | 633,200 |
| Jul 3, 2026 | 440.00 | 453.00 | 437.00 | 450.00 | 450.00 | 2.04% | 1,117,200 |
| Jul 2, 2026 | 443.00 | 448.00 | 433.00 | 441.00 | 441.00 | 0.23% | 942,700 |
| Jul 1, 2026 | 445.00 | 446.00 | 435.00 | 440.00 | 440.00 | -2.00% | 961,200 |
| Jun 30, 2026 | 445.00 | 458.00 | 439.00 | 449.00 | 449.00 | 2.28% | 1,197,900 |
| Jun 29, 2026 | 435.00 | 442.00 | 431.00 | 439.00 | 439.00 | 2.09% | 933,500 |
| Jun 26, 2026 | 438.00 | 442.00 | 428.00 | 430.00 | 430.00 | -2.93% | 1,457,500 |
| Jun 25, 2026 | 444.00 | 446.00 | 433.00 | 443.00 | 443.00 | 0.45% | 1,141,100 |
| Jun 24, 2026 | 439.00 | 451.00 | 433.00 | 441.00 | 441.00 | 1.38% | 1,025,800 |
| Jun 23, 2026 | 455.00 | 456.00 | 433.00 | 435.00 | 435.00 | -4.40% | 2,021,300 |
| Jun 22, 2026 | 465.00 | 465.00 | 450.00 | 455.00 | 455.00 | 4.84% | 2,163,100 |
| Jun 19, 2026 | 468.00 | 469.00 | 434.00 | 434.00 | 434.00 | -7.26% | 6,756,700 |
| Jun 18, 2026 | 479.00 | 482.00 | 465.00 | 468.00 | 468.00 | -1.06% | 1,762,100 |
| Jun 17, 2026 | 471.00 | 494.00 | 468.00 | 473.00 | 473.00 | 1.07% | 2,625,000 |
| Jun 16, 2026 | 510.00 | 512.00 | 466.00 | 468.00 | 468.00 | -6.96% | 4,609,200 |
| Jun 15, 2026 | 550.00 | 550.00 | 495.00 | 503.00 | 503.00 | -8.71% | 4,673,400 |
| Jun 12, 2026 | 602.00 | 603.00 | 543.00 | 551.00 | 551.00 | -4.34% | 4,442,300 |
| Jun 11, 2026 | 572.00 | 581.00 | 555.00 | 576.00 | 576.00 | -0.17% | 1,601,000 |