Space Co.,Ltd. (TYO:9622)
Japan · Delayed Price · Currency is JPY 1,638.00
+5.00 (0.31%)
At close: Jan 23, 2026
Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,624.00 | 1,638.00 | 1,638.00 | 0.31% | 24,100 |
| Jan 22, 2026 | 1,630.00 | 1,635.00 | 1,621.00 | 1,633.00 | 1,633.00 | 0.62% | 21,300 |
| Jan 21, 2026 | 1,604.00 | 1,623.00 | 1,594.00 | 1,623.00 | 1,623.00 | 0.12% | 51,000 |
| Jan 20, 2026 | 1,652.00 | 1,657.00 | 1,618.00 | 1,621.00 | 1,621.00 | -2.64% | 55,700 |
| Jan 19, 2026 | 1,679.00 | 1,679.00 | 1,642.00 | 1,665.00 | 1,665.00 | -0.83% | 61,000 |
| Jan 16, 2026 | 1,648.00 | 1,679.00 | 1,645.00 | 1,679.00 | 1,679.00 | 1.39% | 48,800 |
| Jan 15, 2026 | 1,618.00 | 1,656.00 | 1,615.00 | 1,656.00 | 1,656.00 | 1.91% | 50,300 |
| Jan 14, 2026 | 1,602.00 | 1,629.00 | 1,602.00 | 1,625.00 | 1,625.00 | 1.44% | 50,500 |
| Jan 13, 2026 | 1,617.00 | 1,617.00 | 1,594.00 | 1,602.00 | 1,602.00 | 1.07% | 65,200 |
| Jan 9, 2026 | 1,590.00 | 1,613.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.69% | 36,600 |
| Jan 8, 2026 | 1,600.00 | 1,608.00 | 1,585.00 | 1,596.00 | 1,596.00 | 0.13% | 42,600 |
| Jan 7, 2026 | 1,576.00 | 1,601.00 | 1,566.00 | 1,594.00 | 1,594.00 | 1.14% | 55,400 |
| Jan 6, 2026 | 1,530.00 | 1,580.00 | 1,527.00 | 1,576.00 | 1,576.00 | 3.75% | 98,900 |
| Jan 5, 2026 | 1,555.00 | 1,558.00 | 1,519.00 | 1,519.00 | 1,519.00 | -2.32% | 86,900 |
| Dec 30, 2025 | 1,566.00 | 1,567.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.08% | 26,000 |
| Dec 29, 2025 | 1,560.00 | 1,577.00 | 1,553.00 | 1,572.00 | 1,572.00 | -2.18% | 92,600 |
| Dec 26, 2025 | 1,583.00 | 1,609.00 | 1,583.00 | 1,607.00 | 1,564.00 | 1.52% | 72,700 |
| Dec 25, 2025 | 1,577.00 | 1,585.00 | 1,571.00 | 1,583.00 | 1,540.64 | - | 24,800 |
| Dec 24, 2025 | 1,577.00 | 1,586.00 | 1,574.00 | 1,583.00 | 1,540.64 | 0.57% | 35,300 |
| Dec 23, 2025 | 1,567.00 | 1,581.00 | 1,560.00 | 1,574.00 | 1,531.88 | 0.32% | 48,500 |
| Dec 22, 2025 | 1,600.00 | 1,600.00 | 1,568.00 | 1,569.00 | 1,527.02 | -0.76% | 96,300 |
| Dec 19, 2025 | 1,585.00 | 1,585.00 | 1,566.00 | 1,581.00 | 1,538.70 | 0.83% | 61,500 |
| Dec 18, 2025 | 1,557.00 | 1,570.00 | 1,549.00 | 1,568.00 | 1,526.04 | 0.77% | 43,000 |
| Dec 17, 2025 | 1,589.00 | 1,589.00 | 1,546.00 | 1,556.00 | 1,514.36 | -1.33% | 75,200 |
| Dec 16, 2025 | 1,591.00 | 1,614.00 | 1,567.00 | 1,577.00 | 1,534.80 | -1.00% | 89,900 |
| Dec 15, 2025 | 1,545.00 | 1,596.00 | 1,532.00 | 1,593.00 | 1,550.37 | 9.18% | 221,000 |
| Dec 12, 2025 | 1,464.00 | 1,470.00 | 1,447.00 | 1,459.00 | 1,419.96 | 2.67% | 61,800 |
| Dec 11, 2025 | 1,447.00 | 1,450.00 | 1,418.00 | 1,421.00 | 1,382.98 | -1.66% | 45,500 |
| Dec 10, 2025 | 1,436.00 | 1,446.00 | 1,436.00 | 1,445.00 | 1,406.33 | 0.63% | 17,800 |
| Dec 9, 2025 | 1,460.00 | 1,461.00 | 1,432.00 | 1,436.00 | 1,397.58 | -1.31% | 28,200 |
| Dec 8, 2025 | 1,431.00 | 1,455.00 | 1,431.00 | 1,455.00 | 1,416.07 | 1.82% | 18,000 |
| Dec 5, 2025 | 1,440.00 | 1,442.00 | 1,428.00 | 1,429.00 | 1,390.76 | -0.76% | 23,200 |
| Dec 4, 2025 | 1,423.00 | 1,440.00 | 1,423.00 | 1,440.00 | 1,401.47 | 0.91% | 17,600 |
| Dec 3, 2025 | 1,430.00 | 1,432.00 | 1,418.00 | 1,427.00 | 1,388.82 | -0.63% | 33,200 |
| Dec 2, 2025 | 1,471.00 | 1,472.00 | 1,430.00 | 1,436.00 | 1,397.58 | -1.31% | 56,700 |
| Dec 1, 2025 | 1,470.00 | 1,473.00 | 1,452.00 | 1,455.00 | 1,416.07 | -1.22% | 29,900 |
| Nov 28, 2025 | 1,466.00 | 1,484.00 | 1,463.00 | 1,473.00 | 1,433.59 | 1.17% | 45,300 |
| Nov 27, 2025 | 1,452.00 | 1,462.00 | 1,447.00 | 1,456.00 | 1,417.04 | 0.97% | 40,200 |
| Nov 26, 2025 | 1,450.00 | 1,458.00 | 1,435.00 | 1,442.00 | 1,403.42 | 0.07% | 45,700 |
| Nov 25, 2025 | 1,424.00 | 1,444.00 | 1,416.00 | 1,441.00 | 1,402.44 | 1.77% | 51,400 |
| Nov 21, 2025 | 1,382.00 | 1,420.00 | 1,380.00 | 1,416.00 | 1,378.11 | 1.29% | 67,900 |
| Nov 20, 2025 | 1,363.00 | 1,402.00 | 1,360.00 | 1,398.00 | 1,360.59 | 3.71% | 60,300 |
| Nov 19, 2025 | 1,368.00 | 1,370.00 | 1,347.00 | 1,348.00 | 1,311.93 | -1.03% | 35,000 |
| Nov 18, 2025 | 1,369.00 | 1,380.00 | 1,361.00 | 1,362.00 | 1,325.56 | -0.95% | 33,100 |
| Nov 17, 2025 | 1,382.00 | 1,394.00 | 1,371.00 | 1,375.00 | 1,338.21 | 0.07% | 27,200 |
| Nov 14, 2025 | 1,379.00 | 1,382.00 | 1,367.00 | 1,374.00 | 1,337.23 | -1.15% | 42,200 |
| Nov 13, 2025 | 1,408.00 | 1,411.00 | 1,381.00 | 1,390.00 | 1,352.81 | -0.29% | 90,100 |
| Nov 12, 2025 | 1,366.00 | 1,395.00 | 1,365.00 | 1,394.00 | 1,356.70 | 1.31% | 53,100 |
| Nov 11, 2025 | 1,381.00 | 1,381.00 | 1,354.00 | 1,376.00 | 1,339.18 | -0.29% | 39,600 |
| Nov 10, 2025 | 1,358.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,343.07 | 1.40% | 41,300 |