Space Co.,Ltd. (TYO:9622)
Japan · Delayed Price · Currency is JPY 1,441.00
-15.00 (-1.03%)
Aug 17, 2026, 2:16 PM JST
Space Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,460.00 | 1,461.00 | 1,452.00 | 1,461.00 | - | 0.34% | 5,400 |
| 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 |
| Jul 13, 2026 | 1,450.00 | 1,462.00 | 1,426.00 | 1,433.00 | 1,433.00 | -1.04% | 34,400 |
| Jul 10, 2026 | 1,445.00 | 1,448.00 | 1,435.00 | 1,448.00 | 1,448.00 | 1.19% | 33,500 |
| Jul 9, 2026 | 1,440.00 | 1,449.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.97% | 25,200 |
| Jul 8, 2026 | 1,465.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.37% | 30,500 |
| Jul 7, 2026 | 1,449.00 | 1,470.00 | 1,449.00 | 1,465.00 | 1,465.00 | 1.10% | 39,000 |
| Jul 6, 2026 | 1,455.00 | 1,464.00 | 1,441.00 | 1,449.00 | 1,449.00 | 0.56% | 32,300 |
| Jul 3, 2026 | 1,435.00 | 1,451.00 | 1,435.00 | 1,441.00 | 1,441.00 | 0.63% | 29,900 |
| Jul 2, 2026 | 1,430.00 | 1,440.00 | 1,426.00 | 1,432.00 | 1,432.00 | 0.85% | 35,600 |
| Jul 1, 2026 | 1,431.00 | 1,431.00 | 1,411.00 | 1,420.00 | 1,420.00 | -0.70% | 59,600 |
| Jun 30, 2026 | 1,418.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 1.42% | 38,100 |
| Jun 29, 2026 | 1,423.00 | 1,427.00 | 1,401.00 | 1,410.00 | 1,410.00 | - | 50,600 |
| Jun 26, 2026 | 1,415.00 | 1,452.00 | 1,411.00 | 1,446.00 | 1,410.00 | 1.62% | 101,800 |
| Jun 25, 2026 | 1,428.00 | 1,435.00 | 1,420.00 | 1,423.00 | 1,387.57 | -0.35% | 34,700 |
| Jun 24, 2026 | 1,423.00 | 1,439.00 | 1,421.00 | 1,428.00 | 1,392.45 | 0.42% | 24,700 |
| Jun 23, 2026 | 1,435.00 | 1,437.00 | 1,422.00 | 1,422.00 | 1,386.60 | -0.84% | 31,900 |
| Jun 22, 2026 | 1,436.00 | 1,449.00 | 1,428.00 | 1,434.00 | 1,398.30 | -0.14% | 37,000 |
| Jun 19, 2026 | 1,434.00 | 1,443.00 | 1,420.00 | 1,436.00 | 1,400.25 | 0.56% | 43,400 |
| Jun 18, 2026 | 1,426.00 | 1,436.00 | 1,417.00 | 1,428.00 | 1,392.45 | 0.85% | 30,700 |
| Jun 17, 2026 | 1,410.00 | 1,428.00 | 1,410.00 | 1,416.00 | 1,380.75 | 0.50% | 37,100 |
| Jun 16, 2026 | 1,413.00 | 1,414.00 | 1,400.00 | 1,409.00 | 1,373.92 | -0.28% | 25,700 |
| Jun 15, 2026 | 1,413.00 | 1,423.00 | 1,407.00 | 1,413.00 | 1,377.82 | 0.93% | 33,100 |
| Jun 12, 2026 | 1,400.00 | 1,418.00 | 1,395.00 | 1,400.00 | 1,365.15 | 0.72% | 47,600 |
| Jun 11, 2026 | 1,393.00 | 1,401.00 | 1,374.00 | 1,390.00 | 1,355.39 | -0.64% | 50,000 |
| Jun 10, 2026 | 1,408.00 | 1,415.00 | 1,392.00 | 1,399.00 | 1,364.17 | -0.64% | 67,100 |
| Jun 9, 2026 | 1,401.00 | 1,422.00 | 1,398.00 | 1,408.00 | 1,372.95 | 0.21% | 32,700 |
| Jun 8, 2026 | 1,394.00 | 1,412.00 | 1,393.00 | 1,405.00 | 1,370.02 | -0.07% | 42,800 |
| Jun 5, 2026 | 1,402.00 | 1,418.00 | 1,398.00 | 1,406.00 | 1,371.00 | 1.22% | 58,700 |