Space Co.,Ltd. (TYO:9622)
Japan · Delayed Price · Currency is JPY 1,345.00
-45.00 (-3.24%)
Nov 6, 2026, 3:30 PM JST
Space Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,349.00 | 1,360.00 | 1,339.00 | 1,345.00 | 1,345.00 | -3.24% | 80,000 |
| Nov 5, 2026 | 1,386.00 | 1,403.00 | 1,386.00 | 1,390.00 | 1,390.00 | 1.53% | 58,000 |
| Nov 4, 2026 | 1,390.00 | 1,404.00 | 1,367.00 | 1,369.00 | 1,369.00 | -1.58% | 57,100 |
| Nov 2, 2026 | 1,409.00 | 1,411.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.00% | 32,100 |
| Oct 30, 2026 | 1,388.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,405.00 | 2.18% | 54,000 |
| Oct 29, 2026 | 1,371.00 | 1,376.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.29% | 245,300 |
| Oct 28, 2026 | 1,395.00 | 1,395.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.79% | 123,000 |
| Oct 27, 2026 | 1,405.00 | 1,410.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.92% | 38,700 |
| Oct 26, 2026 | 1,392.00 | 1,413.00 | 1,391.00 | 1,409.00 | 1,409.00 | 0.43% | 51,700 |
| Oct 23, 2026 | 1,416.00 | 1,417.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.92% | 33,100 |
| Oct 22, 2026 | 1,403.00 | 1,418.00 | 1,403.00 | 1,416.00 | 1,416.00 | 0.71% | 34,500 |
| Oct 21, 2026 | 1,405.00 | 1,412.00 | 1,398.00 | 1,406.00 | 1,406.00 | 0.14% | 51,700 |
| Oct 20, 2026 | 1,402.00 | 1,407.00 | 1,398.00 | 1,404.00 | 1,404.00 | 0.21% | 41,800 |
| Oct 19, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.36% | 31,600 |
| Oct 16, 2026 | 1,386.00 | 1,410.00 | 1,386.00 | 1,406.00 | 1,406.00 | 1.74% | 42,700 |
| Oct 15, 2026 | 1,401.00 | 1,402.00 | 1,381.00 | 1,382.00 | 1,382.00 | -1.85% | 67,900 |
| Oct 14, 2026 | 1,401.00 | 1,411.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.07% | 25,400 |
| Oct 13, 2026 | 1,396.00 | 1,411.00 | 1,392.00 | 1,409.00 | 1,409.00 | 0.93% | 52,500 |
| Oct 9, 2026 | 1,382.00 | 1,403.00 | 1,381.00 | 1,396.00 | 1,396.00 | 1.01% | 41,100 |
| Oct 8, 2026 | 1,389.00 | 1,389.00 | 1,372.00 | 1,382.00 | 1,382.00 | -1.14% | 98,500 |
| Oct 7, 2026 | 1,399.00 | 1,405.00 | 1,397.00 | 1,398.00 | 1,398.00 | -0.07% | 45,200 |
| Oct 6, 2026 | 1,398.00 | 1,405.00 | 1,391.00 | 1,399.00 | 1,399.00 | 0.65% | 51,200 |
| Oct 5, 2026 | 1,398.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.57% | 75,600 |
| Oct 2, 2026 | 1,409.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.41% | 38,700 |
| Oct 1, 2026 | 1,415.00 | 1,422.00 | 1,407.00 | 1,418.00 | 1,418.00 | -0.42% | 39,800 |
| Sep 30, 2026 | 1,411.00 | 1,431.00 | 1,410.00 | 1,424.00 | 1,424.00 | 0.71% | 33,100 |
| Sep 29, 2026 | 1,436.00 | 1,436.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.33% | 67,900 |
| 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 |