Speee,Inc.(4499) Historical

52 Week High Aug 22, 2025

4,090 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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,649	2,654	2,350	2,476	-179	-6.74%	726,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,655	-5.11%	2,801	1,138,100	344,500	1,212,600	3.52
Jan 16, 2026	2,798	+8.83%	2,687	625,700	319,700	1,192,800	3.73
Jan 9, 2026	2,571	+8.21%	2,516	428,200	301,200	1,255,100	4.17
Dec 30, 2025	2,376	-0.42%	2,397	201,600	ー	ー	ー
Dec 26, 2025	2,386	-3.01%	2,444	650,200	291,900	1,346,100	4.61
Dec 19, 2025	2,460	-0.08%	2,459	410,100	293,900	1,354,500	4.61
Dec 12, 2025	2,462	-4.13%	2,531	534,400	297,700	1,341,400	4.51
Dec 5, 2025	2,568	+7.54%	2,527	652,100	295,200	1,370,700	4.64
Nov 28, 2025	2,388	-6.17%	2,412	645,900	280,400	1,390,200	4.96
Nov 21, 2025	2,545	+0.63%	2,467	1,335,500	241,300	1,347,900	5.59
Nov 14, 2025	2,529	-12.76%	2,683	2,240,000	246,200	1,299,700	5.28
Nov 7, 2025	2,899	+27.32%	2,708	3,234,500	280,800	1,353,100	4.82
Oct 31, 2025	2,277	-5.44%	2,550	2,839,600	226,700	1,319,700	5.82
Oct 24, 2025	2,408	+15.44%	2,742	6,636,700	249,200	1,347,100	5.41
Oct 17, 2025	2,086	-2.61%	2,120	383,700	172,800	1,299,600	7.52
Oct 10, 2025	2,142	+0.14%	2,146	633,000	173,000	1,336,500	7.73
Oct 3, 2025	2,139	+0.33%	2,230	2,262,300	173,200	1,319,500	7.62
Sep 26, 2025	2,132	-13.47%	2,258	1,100,800	0	1,314,800	ー
Sep 19, 2025	2,464	+1.86%	2,505	1,152,500	100	1,327,200	13,272.00
Sep 12, 2025	2,419	-0.37%	2,413	1,392,800	700	1,301,500	1,859.29