kabutan

Speee,Inc.(4499) Historical

4499
TSE Standard
Speee,Inc.
2,476
JPY
+84
(+3.51%)
Jan 29, 3:30 pm JST
16.18
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,473
Jan 29, 9:22 pm JST
Summary Chart Historical News Financial Result
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% 935,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,848 2,958 2,583 2,655 -143 -5.11% 1,138,100
Jan 16, 2026 2,598 2,855 2,533 2,798 +227 +8.83% 625,700
Jan 9, 2026 2,403 2,598 2,360 2,571 +195 +8.21% 428,200
Dec 30, 2025 2,400 2,440 2,365 2,376 -10 -0.42% 201,600
Dec 26, 2025 2,475 2,523 2,350 2,386 -74 -3.01% 650,200
Dec 19, 2025 2,420 2,519 2,393 2,460 -2 -0.08% 410,100
Dec 12, 2025 2,540 2,604 2,430 2,462 -106 -4.13% 534,400
Dec 5, 2025 2,430 2,655 2,408 2,568 +180 +7.54% 652,100
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