Space Co.,Ltd. (TYO:9622)
Japan · Delayed Price · Currency is JPY 1,593.00
+24.00 (1.53%)
Mar 5, 2026, 12:34 PM JST
Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,601.00 | 1,612.00 | 1,541.00 | 1,573.00 | - | -3.50% | 106,500 |
| Mar 3, 2026 | 1,658.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.98% | 69,900 |
| Mar 2, 2026 | 1,681.00 | 1,681.00 | 1,655.00 | 1,663.00 | 1,663.00 | -2.52% | 56,800 |
| Feb 27, 2026 | 1,659.00 | 1,709.00 | 1,656.00 | 1,706.00 | 1,706.00 | 3.39% | 86,100 |
| Feb 26, 2026 | 1,649.00 | 1,663.00 | 1,639.00 | 1,650.00 | 1,650.00 | 0.73% | 39,700 |
| Feb 25, 2026 | 1,650.00 | 1,653.00 | 1,635.00 | 1,638.00 | 1,638.00 | -0.67% | 38,800 |
| Feb 24, 2026 | 1,647.00 | 1,652.00 | 1,625.00 | 1,649.00 | 1,649.00 | 0.06% | 41,600 |
| Feb 20, 2026 | 1,638.00 | 1,653.00 | 1,625.00 | 1,648.00 | 1,648.00 | 0.86% | 36,800 |
| Feb 19, 2026 | 1,640.00 | 1,646.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.67% | 57,400 |
| Feb 18, 2026 | 1,630.00 | 1,649.00 | 1,617.00 | 1,645.00 | 1,645.00 | 1.86% | 36,700 |
| Feb 17, 2026 | 1,641.00 | 1,646.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.48% | 48,100 |
| Feb 16, 2026 | 1,608.00 | 1,660.00 | 1,607.00 | 1,656.00 | 1,656.00 | 2.41% | 84,400 |
| Feb 13, 2026 | 1,684.00 | 1,688.00 | 1,609.00 | 1,617.00 | 1,617.00 | -2.18% | 141,300 |
| Feb 12, 2026 | 1,645.00 | 1,660.00 | 1,634.00 | 1,653.00 | 1,653.00 | 0.18% | 57,000 |
| Feb 10, 2026 | 1,617.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,650.00 | 1.54% | 45,500 |
| Feb 9, 2026 | 1,628.00 | 1,633.00 | 1,612.00 | 1,625.00 | 1,625.00 | 1.37% | 47,100 |
| Feb 6, 2026 | 1,593.00 | 1,603.00 | 1,577.00 | 1,603.00 | 1,603.00 | -0.19% | 42,500 |
| Feb 5, 2026 | 1,569.00 | 1,611.00 | 1,569.00 | 1,606.00 | 1,606.00 | 3.01% | 47,200 |
| Feb 4, 2026 | 1,543.00 | 1,566.00 | 1,533.00 | 1,559.00 | 1,559.00 | 0.84% | 41,600 |
| Feb 3, 2026 | 1,527.00 | 1,553.00 | 1,527.00 | 1,546.00 | 1,546.00 | 1.24% | 39,100 |
| Feb 2, 2026 | 1,550.00 | 1,564.00 | 1,521.00 | 1,527.00 | 1,527.00 | -0.91% | 48,800 |
| Jan 30, 2026 | 1,545.00 | 1,546.00 | 1,525.00 | 1,541.00 | 1,541.00 | 0.26% | 46,000 |
| Jan 29, 2026 | 1,548.00 | 1,548.00 | 1,519.00 | 1,537.00 | 1,537.00 | -0.84% | 51,500 |
| Jan 28, 2026 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.96% | 46,400 |
| Jan 27, 2026 | 1,577.00 | 1,587.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.06% | 36,700 |
| Jan 26, 2026 | 1,610.00 | 1,617.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.54% | 51,400 |
| 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 | 1,556.00 | 1.52% | 72,700 |
| Dec 25, 2025 | 1,577.00 | 1,585.00 | 1,571.00 | 1,583.00 | 1,532.76 | - | 24,800 |
| Dec 24, 2025 | 1,577.00 | 1,586.00 | 1,574.00 | 1,583.00 | 1,532.76 | 0.57% | 35,300 |
| Dec 23, 2025 | 1,567.00 | 1,581.00 | 1,560.00 | 1,574.00 | 1,524.05 | 0.32% | 48,500 |
| Dec 22, 2025 | 1,600.00 | 1,600.00 | 1,568.00 | 1,569.00 | 1,519.21 | -0.76% | 96,300 |
| Dec 19, 2025 | 1,585.00 | 1,585.00 | 1,566.00 | 1,581.00 | 1,530.83 | 0.83% | 61,500 |
| Dec 18, 2025 | 1,557.00 | 1,570.00 | 1,549.00 | 1,568.00 | 1,518.24 | 0.77% | 43,000 |
| Dec 17, 2025 | 1,589.00 | 1,589.00 | 1,546.00 | 1,556.00 | 1,506.62 | -1.33% | 75,200 |