Space Co.,Ltd. (TYO:9622)
Japan · Delayed Price · Currency is JPY 1,433.00
-19.00 (-1.31%)
Sep 28, 2026, 3:30 PM JST
Space Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,467.00 | 1,467.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.31% | 163,300 |
| Sep 25, 2026 | 1,444.00 | 1,452.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.55% | 67,000 |
| Sep 24, 2026 | 1,444.00 | 1,450.00 | 1,439.00 | 1,444.00 | 1,444.00 | - | 59,800 |
| Sep 18, 2026 | 1,430.00 | 1,449.00 | 1,423.00 | 1,444.00 | 1,444.00 | 1.12% | 49,600 |
| Sep 17, 2026 | 1,422.00 | 1,428.00 | 1,418.00 | 1,428.00 | 1,428.00 | 1.06% | 24,200 |
| Sep 16, 2026 | 1,407.00 | 1,416.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.14% | 30,500 |
| Sep 15, 2026 | 1,407.00 | 1,422.00 | 1,407.00 | 1,415.00 | 1,415.00 | 0.35% | 26,200 |
| Sep 14, 2026 | 1,388.00 | 1,419.00 | 1,388.00 | 1,410.00 | 1,410.00 | 1.59% | 57,900 |
| Sep 11, 2026 | 1,390.00 | 1,395.00 | 1,383.00 | 1,388.00 | 1,388.00 | -0.93% | 52,200 |
| Sep 10, 2026 | 1,405.00 | 1,407.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.64% | 38,000 |
| Sep 9, 2026 | 1,402.00 | 1,411.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.14% | 29,100 |
| Sep 8, 2026 | 1,415.00 | 1,416.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.71% | 22,500 |
| Sep 7, 2026 | 1,427.00 | 1,430.00 | 1,415.00 | 1,418.00 | 1,418.00 | -1.05% | 30,100 |
| Sep 4, 2026 | 1,425.00 | 1,435.00 | 1,420.00 | 1,433.00 | 1,433.00 | 0.56% | 28,900 |
| Sep 3, 2026 | 1,430.00 | 1,438.00 | 1,423.00 | 1,425.00 | 1,425.00 | -0.35% | 21,500 |
| Sep 2, 2026 | 1,443.00 | 1,444.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 31,500 |
| Sep 1, 2026 | 1,461.00 | 1,472.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.89% | 26,700 |
| Aug 31, 2026 | 1,464.00 | 1,471.00 | 1,452.00 | 1,463.00 | 1,463.00 | -0.14% | 31,100 |
| Aug 28, 2026 | 1,463.00 | 1,468.00 | 1,456.00 | 1,465.00 | 1,465.00 | -0.34% | 37,300 |
| Aug 27, 2026 | 1,470.00 | 1,483.00 | 1,463.00 | 1,470.00 | 1,470.00 | -0.07% | 37,500 |
| Aug 26, 2026 | 1,457.00 | 1,478.00 | 1,457.00 | 1,471.00 | 1,471.00 | 0.96% | 34,700 |
| Aug 25, 2026 | 1,470.00 | 1,472.00 | 1,456.00 | 1,457.00 | 1,457.00 | -0.41% | 28,900 |
| Aug 24, 2026 | 1,468.00 | 1,475.00 | 1,461.00 | 1,463.00 | 1,463.00 | 0.21% | 31,400 |
| Aug 21, 2026 | 1,453.00 | 1,464.00 | 1,452.00 | 1,460.00 | 1,460.00 | -0.34% | 44,500 |
| Aug 20, 2026 | 1,432.00 | 1,465.00 | 1,432.00 | 1,465.00 | 1,465.00 | 2.45% | 26,300 |
| Aug 19, 2026 | 1,438.00 | 1,438.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.04% | 24,200 |
| Aug 18, 2026 | 1,442.00 | 1,454.00 | 1,436.00 | 1,445.00 | 1,445.00 | -0.14% | 24,600 |
| Aug 17, 2026 | 1,460.00 | 1,465.00 | 1,441.00 | 1,447.00 | 1,447.00 | -0.62% | 34,700 |
| Aug 14, 2026 | 1,429.00 | 1,458.00 | 1,429.00 | 1,456.00 | 1,456.00 | 1.39% | 44,800 |
| Aug 13, 2026 | 1,426.00 | 1,442.00 | 1,423.00 | 1,436.00 | 1,436.00 | 0.77% | 39,700 |
| Aug 12, 2026 | 1,438.00 | 1,438.00 | 1,421.00 | 1,425.00 | 1,425.00 | -0.21% | 47,300 |
| Aug 10, 2026 | 1,430.00 | 1,438.00 | 1,424.00 | 1,428.00 | 1,428.00 | 0.78% | 54,600 |
| Aug 7, 2026 | 1,422.00 | 1,426.00 | 1,400.00 | 1,417.00 | 1,417.00 | -2.01% | 55,100 |
| Aug 6, 2026 | 1,434.00 | 1,450.00 | 1,434.00 | 1,446.00 | 1,446.00 | 0.63% | 34,700 |
| Aug 5, 2026 | 1,440.00 | 1,443.00 | 1,432.00 | 1,437.00 | 1,437.00 | 0.84% | 32,600 |
| Aug 4, 2026 | 1,431.00 | 1,440.00 | 1,418.00 | 1,425.00 | 1,425.00 | -0.63% | 42,700 |
| Aug 3, 2026 | 1,449.00 | 1,455.00 | 1,428.00 | 1,434.00 | 1,434.00 | -1.04% | 43,100 |
| Jul 31, 2026 | 1,455.00 | 1,468.00 | 1,443.00 | 1,449.00 | 1,449.00 | -0.34% | 53,800 |
| Jul 30, 2026 | 1,472.00 | 1,472.00 | 1,454.00 | 1,454.00 | 1,454.00 | -1.22% | 55,100 |
| Jul 29, 2026 | 1,458.00 | 1,472.00 | 1,453.00 | 1,472.00 | 1,472.00 | 1.31% | 38,100 |
| Jul 28, 2026 | 1,462.00 | 1,465.00 | 1,448.00 | 1,453.00 | 1,453.00 | -0.62% | 26,100 |
| Jul 27, 2026 | 1,447.00 | 1,470.00 | 1,447.00 | 1,462.00 | 1,462.00 | 1.32% | 39,900 |
| Jul 24, 2026 | 1,436.00 | 1,448.00 | 1,425.00 | 1,443.00 | 1,443.00 | 0.70% | 26,600 |
| Jul 23, 2026 | 1,442.00 | 1,449.00 | 1,427.00 | 1,433.00 | 1,433.00 | -0.97% | 40,900 |
| Jul 22, 2026 | 1,442.00 | 1,452.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.28% | 30,900 |
| Jul 21, 2026 | 1,439.00 | 1,453.00 | 1,437.00 | 1,451.00 | 1,451.00 | 1.26% | 51,000 |
| Jul 17, 2026 | 1,434.00 | 1,451.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.07% | 42,800 |
| Jul 16, 2026 | 1,454.00 | 1,456.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.62% | 19,000 |
| Jul 15, 2026 | 1,440.00 | 1,451.00 | 1,440.00 | 1,443.00 | 1,443.00 | 0.21% | 13,100 |
| Jul 14, 2026 | 1,455.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.49% | 13,400 |