kabutan

Speee,Inc.(4499) Historical

4499
TSE Standard
Speee,Inc.
2,587
JPY
-3
(-0.12%)
Dec 5, 12:46 pm JST
16.67
USD
Dec 4, 10:46 pm EST
Result
PTS
outside of trading hours
2,601.2
Dec 5, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
5,780 JPY
52 Week Low Apr 7, 2025
1,600 JPY
Yearly High Jan 10, 2025
5,750 JPY
Yearly Low Apr 7, 2025
1,600 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,569 2,618 2,550 2,587 -3 -0.12% 76,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,578 2,655 2,542 2,590 +62 +2.45% 158,800
Dec 3, 2025 2,456 2,565 2,454 2,528 +43 +1.73% 108,500
Dec 2, 2025 2,469 2,537 2,450 2,485 +27 +1.10% 111,000
Dec 1, 2025 2,430 2,470 2,408 2,458 +70 +2.93% 151,400
Nov 28, 2025 2,452 2,460 2,358 2,388 -62 -2.53% 128,300
Nov 27, 2025 2,352 2,478 2,320 2,450 +76 +3.20% 190,000
Nov 26, 2025 2,373 2,440 2,366 2,374 -11 -0.46% 90,600
Nov 25, 2025 2,554 2,556 2,371 2,385 -160 -6.29% 237,000
Nov 21, 2025 2,500 2,615 2,455 2,545 +54 +2.17% 293,000
Nov 20, 2025 2,411 2,515 2,373 2,491 +60 +2.47% 282,600
Nov 19, 2025 2,401 2,450 2,351 2,431 +28 +1.17% 157,200
Nov 18, 2025 2,430 2,479 2,367 2,403 +23 +0.97% 194,000
Nov 17, 2025 2,579 2,648 2,362 2,380 -149 -5.89% 408,700
Nov 14, 2025 2,570 2,606 2,502 2,529 -81 -3.10% 191,300
Nov 13, 2025 2,648 2,660 2,549 2,610 -56 -2.10% 213,800
Nov 12, 2025 2,513 2,742 2,491 2,666 +167 +6.68% 534,800
Nov 11, 2025 2,701 2,713 2,495 2,499 -260 -9.42% 605,400
Nov 10, 2025 2,880 2,956 2,759 2,759 -140 -4.83% 694,700
Nov 7, 2025 2,810 2,938 2,712 2,899 +313 +12.10% 962,000
Nov 6, 2025 2,759 2,760 2,575 2,586 -174 -6.30% 351,900