ispace, inc. (TYO:9348)
Japan · Delayed Price · Currency is JPY 699.00
+99.00 (16.50%)
May 28, 2026, 3:30 PM JST
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 610.00 | 700.00 | 600.00 | 699.00 | 699.00 | 16.50% | 13,839,800 |
| May 27, 2026 | 637.00 | 690.00 | 590.00 | 600.00 | 600.00 | 0.50% | 10,776,300 |
| May 26, 2026 | 590.00 | 605.00 | 555.00 | 597.00 | 597.00 | 2.93% | 3,064,100 |
| May 25, 2026 | 598.00 | 627.00 | 563.00 | 580.00 | 580.00 | 2.11% | 6,345,000 |
| May 22, 2026 | 510.00 | 584.00 | 510.00 | 568.00 | 568.00 | 12.03% | 5,129,500 |
| May 21, 2026 | 506.00 | 521.00 | 493.00 | 507.00 | 507.00 | 2.63% | 1,631,700 |
| May 20, 2026 | 536.00 | 536.00 | 493.00 | 494.00 | 494.00 | -7.49% | 1,799,800 |
| May 19, 2026 | 507.00 | 541.00 | 507.00 | 534.00 | 534.00 | 7.66% | 2,449,700 |
| May 18, 2026 | 505.00 | 506.00 | 485.00 | 496.00 | 496.00 | -1.98% | 1,024,800 |
| May 15, 2026 | 500.00 | 522.00 | 498.00 | 506.00 | 506.00 | 1.40% | 1,245,000 |
| May 14, 2026 | 500.00 | 518.00 | 493.00 | 499.00 | 499.00 | 0.20% | 1,244,200 |
| May 13, 2026 | 492.00 | 498.00 | 484.00 | 498.00 | 498.00 | 0.20% | 978,400 |
| May 12, 2026 | 510.00 | 511.00 | 488.00 | 497.00 | 497.00 | -2.55% | 1,210,600 |
| May 11, 2026 | 510.00 | 520.00 | 507.00 | 510.00 | 510.00 | 1.39% | 1,378,000 |
| May 8, 2026 | 485.00 | 504.00 | 482.00 | 503.00 | 503.00 | 3.93% | 1,372,100 |
| May 7, 2026 | 473.00 | 489.00 | 471.00 | 484.00 | 484.00 | 2.98% | 855,400 |
| May 1, 2026 | 468.00 | 475.00 | 463.00 | 470.00 | 470.00 | 0.43% | 520,600 |
| Apr 30, 2026 | 475.00 | 477.00 | 463.00 | 468.00 | 468.00 | -1.68% | 553,400 |
| Apr 28, 2026 | 463.00 | 481.00 | 463.00 | 476.00 | 476.00 | 2.15% | 755,900 |
| Apr 27, 2026 | 480.00 | 482.00 | 461.00 | 466.00 | 466.00 | -2.10% | 852,900 |
| Apr 24, 2026 | 482.00 | 490.00 | 471.00 | 476.00 | 476.00 | -1.24% | 768,100 |
| Apr 23, 2026 | 491.00 | 496.00 | 469.00 | 482.00 | 482.00 | -2.03% | 1,109,600 |
| Apr 22, 2026 | 489.00 | 498.00 | 484.00 | 492.00 | 492.00 | 0.82% | 954,200 |
| Apr 21, 2026 | 496.00 | 499.00 | 475.00 | 488.00 | 488.00 | -1.61% | 1,690,000 |
| Apr 20, 2026 | 496.00 | 511.00 | 493.00 | 496.00 | 496.00 | - | 1,327,400 |
| Apr 17, 2026 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | 1.43% | 1,316,600 |
| Apr 16, 2026 | 514.00 | 518.00 | 487.00 | 489.00 | 489.00 | -4.49% | 2,116,700 |
| Apr 15, 2026 | 513.00 | 522.00 | 498.00 | 512.00 | 512.00 | 0.39% | 2,529,000 |
| Apr 14, 2026 | 503.00 | 514.00 | 492.00 | 510.00 | 510.00 | 2.00% | 1,710,700 |
| Apr 13, 2026 | 505.00 | 521.00 | 492.00 | 500.00 | 500.00 | -2.91% | 1,815,300 |
| Apr 10, 2026 | 459.00 | 529.00 | 459.00 | 515.00 | 515.00 | 12.69% | 6,775,700 |
| Apr 9, 2026 | 456.00 | 467.00 | 449.00 | 457.00 | 457.00 | 0.22% | 1,339,200 |
| Apr 8, 2026 | 441.00 | 457.00 | 435.00 | 456.00 | 456.00 | 5.07% | 2,311,400 |
| Apr 7, 2026 | 433.00 | 436.00 | 425.00 | 434.00 | 434.00 | 0.46% | 1,237,000 |
| Apr 6, 2026 | 424.00 | 442.00 | 422.00 | 432.00 | 432.00 | 1.89% | 1,746,500 |
| Apr 3, 2026 | 478.00 | 478.00 | 423.00 | 424.00 | 424.00 | -10.17% | 5,266,600 |
| Apr 2, 2026 | 460.00 | 494.00 | 454.00 | 472.00 | 472.00 | 6.31% | 4,705,700 |
| Apr 1, 2026 | 445.00 | 446.00 | 428.00 | 444.00 | 444.00 | 2.07% | 2,227,800 |
| Mar 31, 2026 | 426.00 | 448.00 | 410.00 | 435.00 | 435.00 | -6.65% | 5,134,300 |
| Mar 30, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -17.67% | 286,100 |
| Mar 27, 2026 | 564.00 | 573.00 | 557.00 | 566.00 | 566.00 | - | 439,800 |
| Mar 26, 2026 | 576.00 | 588.00 | 561.00 | 566.00 | 566.00 | -1.91% | 683,700 |
| Mar 25, 2026 | 558.00 | 585.00 | 558.00 | 577.00 | 577.00 | 5.10% | 1,205,000 |
| Mar 24, 2026 | 557.00 | 557.00 | 537.00 | 549.00 | 549.00 | 2.23% | 715,900 |
| Mar 23, 2026 | 564.00 | 569.00 | 531.00 | 537.00 | 537.00 | -8.05% | 1,569,700 |
| Mar 19, 2026 | 593.00 | 597.00 | 578.00 | 584.00 | 584.00 | -3.15% | 1,509,100 |
| Mar 18, 2026 | 585.00 | 605.00 | 585.00 | 603.00 | 603.00 | 4.87% | 1,373,500 |
| Mar 17, 2026 | 582.00 | 598.00 | 573.00 | 575.00 | 575.00 | -0.52% | 965,900 |
| Mar 16, 2026 | 570.00 | 585.00 | 570.00 | 578.00 | 578.00 | 0.17% | 699,600 |
| Mar 13, 2026 | 557.00 | 587.00 | 553.00 | 577.00 | 577.00 | 0.35% | 1,202,000 |