Space Co.,Ltd. (TYO:9622)
Japan · Delayed Price · Currency is JPY 1,409.00
-4.00 (-0.28%)
Jun 16, 2026, 3:30 PM JST
Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,413.00 | 1,423.00 | 1,407.00 | 1,413.00 | 1,413.00 | 0.93% | 33,100 |
| Jun 12, 2026 | 1,400.00 | 1,418.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.72% | 47,600 |
| Jun 11, 2026 | 1,393.00 | 1,401.00 | 1,374.00 | 1,390.00 | 1,390.00 | -0.64% | 50,000 |
| Jun 10, 2026 | 1,408.00 | 1,415.00 | 1,392.00 | 1,399.00 | 1,399.00 | -0.64% | 67,100 |
| Jun 9, 2026 | 1,401.00 | 1,422.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.21% | 32,700 |
| Jun 8, 2026 | 1,394.00 | 1,412.00 | 1,393.00 | 1,405.00 | 1,405.00 | -0.07% | 42,800 |
| Jun 5, 2026 | 1,402.00 | 1,418.00 | 1,398.00 | 1,406.00 | 1,406.00 | 1.22% | 58,700 |
| Jun 4, 2026 | 1,397.00 | 1,406.00 | 1,382.00 | 1,389.00 | 1,389.00 | -0.57% | 66,600 |
| Jun 3, 2026 | 1,400.00 | 1,411.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.07% | 80,000 |
| Jun 2, 2026 | 1,407.00 | 1,409.00 | 1,380.00 | 1,396.00 | 1,396.00 | -1.06% | 84,100 |
| Jun 1, 2026 | 1,420.00 | 1,421.00 | 1,391.00 | 1,411.00 | 1,411.00 | -1.54% | 80,400 |
| May 29, 2026 | 1,454.00 | 1,454.00 | 1,432.00 | 1,433.00 | 1,433.00 | -0.49% | 32,900 |
| May 28, 2026 | 1,432.00 | 1,446.00 | 1,424.00 | 1,440.00 | 1,440.00 | 0.63% | 49,600 |
| May 27, 2026 | 1,439.00 | 1,439.00 | 1,420.00 | 1,431.00 | 1,431.00 | -0.63% | 30,800 |
| May 26, 2026 | 1,412.00 | 1,446.00 | 1,412.00 | 1,440.00 | 1,440.00 | 1.91% | 37,100 |
| May 25, 2026 | 1,425.00 | 1,429.00 | 1,400.00 | 1,413.00 | 1,413.00 | -0.91% | 52,300 |
| May 22, 2026 | 1,435.00 | 1,438.00 | 1,410.00 | 1,426.00 | 1,426.00 | -0.28% | 78,100 |
| May 21, 2026 | 1,450.00 | 1,459.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.42% | 84,700 |
| May 20, 2026 | 1,491.00 | 1,492.00 | 1,422.00 | 1,436.00 | 1,436.00 | -3.62% | 91,400 |
| May 19, 2026 | 1,484.00 | 1,509.00 | 1,477.00 | 1,490.00 | 1,490.00 | 0.07% | 41,700 |
| May 18, 2026 | 1,500.00 | 1,503.00 | 1,471.00 | 1,489.00 | 1,489.00 | -1.19% | 54,100 |
| May 15, 2026 | 1,506.00 | 1,520.00 | 1,498.00 | 1,507.00 | 1,507.00 | 0.60% | 35,800 |
| May 14, 2026 | 1,501.00 | 1,503.00 | 1,480.00 | 1,498.00 | 1,498.00 | -0.40% | 78,700 |
| May 13, 2026 | 1,528.00 | 1,541.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.70% | 50,100 |
| May 12, 2026 | 1,506.00 | 1,532.00 | 1,504.00 | 1,530.00 | 1,530.00 | 1.66% | 28,700 |
| May 11, 2026 | 1,519.00 | 1,533.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.86% | 34,100 |
| May 8, 2026 | 1,540.00 | 1,543.00 | 1,513.00 | 1,518.00 | 1,518.00 | -0.72% | 39,200 |
| May 7, 2026 | 1,503.00 | 1,529.00 | 1,500.00 | 1,529.00 | 1,529.00 | 3.17% | 37,200 |
| May 1, 2026 | 1,485.00 | 1,536.00 | 1,467.00 | 1,482.00 | 1,482.00 | 0.34% | 54,900 |
| Apr 30, 2026 | 1,498.00 | 1,500.00 | 1,473.00 | 1,477.00 | 1,477.00 | -3.02% | 73,600 |
| Apr 28, 2026 | 1,489.00 | 1,523.00 | 1,489.00 | 1,523.00 | 1,523.00 | 2.28% | 40,400 |
| Apr 27, 2026 | 1,490.00 | 1,498.00 | 1,480.00 | 1,489.00 | 1,489.00 | 0.07% | 42,900 |
| Apr 24, 2026 | 1,490.00 | 1,504.00 | 1,476.00 | 1,488.00 | 1,488.00 | -0.13% | 57,500 |
| Apr 23, 2026 | 1,504.00 | 1,506.00 | 1,489.00 | 1,490.00 | 1,490.00 | -1.32% | 51,800 |
| Apr 22, 2026 | 1,543.00 | 1,543.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.14% | 29,900 |
| Apr 21, 2026 | 1,563.00 | 1,563.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.71% | 33,700 |
| Apr 20, 2026 | 1,569.00 | 1,569.00 | 1,553.00 | 1,554.00 | 1,554.00 | -0.06% | 24,200 |
| Apr 17, 2026 | 1,553.00 | 1,565.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.51% | 39,100 |
| Apr 16, 2026 | 1,565.00 | 1,572.00 | 1,560.00 | 1,563.00 | 1,563.00 | 0.06% | 16,800 |
| Apr 15, 2026 | 1,571.00 | 1,585.00 | 1,557.00 | 1,562.00 | 1,562.00 | 0.26% | 25,200 |
| Apr 14, 2026 | 1,553.00 | 1,561.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.26% | 34,400 |
| Apr 13, 2026 | 1,554.00 | 1,572.00 | 1,542.00 | 1,554.00 | 1,554.00 | -0.51% | 37,300 |
| Apr 10, 2026 | 1,567.00 | 1,581.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.32% | 44,200 |
| Apr 9, 2026 | 1,586.00 | 1,592.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.20% | 28,700 |
| Apr 8, 2026 | 1,598.00 | 1,603.00 | 1,579.00 | 1,586.00 | 1,586.00 | 1.80% | 39,500 |
| Apr 7, 2026 | 1,558.00 | 1,580.00 | 1,551.00 | 1,558.00 | 1,558.00 | -0.45% | 34,000 |
| Apr 6, 2026 | 1,627.00 | 1,627.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.13% | 227,100 |
| Apr 3, 2026 | 1,545.00 | 1,567.00 | 1,545.00 | 1,567.00 | 1,567.00 | 1.16% | 30,900 |
| Apr 2, 2026 | 1,551.00 | 1,567.00 | 1,533.00 | 1,549.00 | 1,549.00 | 0.13% | 38,000 |
| Apr 1, 2026 | 1,538.00 | 1,549.00 | 1,531.00 | 1,547.00 | 1,547.00 | 3.00% | 29,800 |