kabutan

Speee,Inc.(4499) Historical

4499
TSE Standard
Speee,Inc.
2,581
JPY
-9
(-0.35%)
Dec 5, 2:20 pm JST
16.67
USD
Dec 5, 12:20 am EST
Result
PTS
outside of trading hours
2,587.9
Dec 5, 2:13 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,430 2,655 2,408 2,581 +193 +8.08% 616,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,554 2,556 2,320 2,388 -157 -6.17% 645,900
Nov 21, 2025 2,579 2,648 2,351 2,545 +16 +0.63% 1,335,500
Nov 14, 2025 2,880 2,956 2,491 2,529 -370 -12.76% 2,240,000
Nov 7, 2025 2,427 2,938 2,424 2,899 +622 +27.32% 3,234,500
Oct 31, 2025 2,458 2,765 2,229 2,277 -131 -5.44% 2,839,600
Oct 24, 2025 2,586 3,080 2,303 2,408 +322 +15.44% 6,636,700
Oct 17, 2025 2,118 2,185 2,071 2,086 -56 -2.61% 383,700
Oct 10, 2025 2,148 2,250 2,063 2,142 +3 +0.14% 633,000
Oct 3, 2025 2,132 2,444 2,044 2,139 +7 +0.33% 2,262,300
Sep 26, 2025 2,485 2,555 2,115 2,132 -332 -13.47% 1,100,800
Sep 19, 2025 2,451 2,634 2,369 2,464 +45 +1.86% 1,152,500
Sep 12, 2025 2,433 2,570 2,290 2,419 -9 -0.37% 1,392,800
Sep 5, 2025 2,729 2,788 2,266 2,428 -251 -9.37% 3,063,200
Aug 29, 2025 3,970 4,085 2,650 2,679 -1,221 -31.31% 9,338,300
Aug 22, 2025 2,300 4,090 2,241 3,900 +1,918 +96.77% 11,727,400
Aug 15, 2025 2,430 2,533 1,982 1,982 -446 -18.37% 1,060,100
Aug 8, 2025 2,383 2,478 2,361 2,428 -52 -2.10% 227,100
Aug 1, 2025 2,501 2,605 2,430 2,480 -36 -1.43% 466,900
Jul 25, 2025 2,751 2,810 2,511 2,516 -280 -10.01% 736,500
Jul 18, 2025 2,760 2,923 2,521 2,796 +55 +2.01% 1,354,600