kabutan

ispace, inc.(9348) Historical

9348
TSE Growth
ispace, inc.
590
JPY
+42
(+7.66%)
Jan 29, 3:30 pm JST
3.85
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
580
Jan 29, 3:59 pm JST
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,460 JPY
52 Week Low Dec 18, 2025
409 JPY
Yearly High May 16, 2025
1,460 JPY
Yearly Low Dec 18, 2025
409 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 549 590 545 590 +42 +7.66% 2,671,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 563 565 540 548 -14 -2.49% 1,117,000
Jan 27, 2026 551 562 539 562 +17 +3.12% 1,245,000
Jan 26, 2026 550 562 537 545 -5 -0.91% 1,441,700
Jan 23, 2026 531 569 530 550 +22 +4.17% 1,941,400
Jan 22, 2026 546 548 528 528 -15 -2.76% 1,671,700
Jan 21, 2026 545 547 528 543 -12 -2.16% 2,167,700
Jan 20, 2026 598 598 554 555 -49 -8.11% 4,029,800
Jan 19, 2026 582 614 545 604 +52 +9.42% 7,454,000
Jan 16, 2026 550 560 540 552 +3 +0.55% 2,584,300
Jan 15, 2026 508 549 505 549 +40 +7.86% 2,655,700
Jan 14, 2026 518 522 500 509 -10 -1.93% 2,056,000
Jan 13, 2026 533 533 504 519 0 0.00% 2,426,300
Jan 9, 2026 526 532 512 519 +3 +0.58% 3,283,700
Jan 8, 2026 491 546 485 516 +37 +7.72% 6,324,400
Jan 7, 2026 493 494 475 479 -8 -1.64% 1,615,700
Jan 6, 2026 475 492 475 487 +19 +4.06% 2,278,100
Jan 5, 2026 469 473 459 468 +20 +4.46% 1,587,500
Dec 30, 2025 459 460 447 448 -10 -2.18% 903,500
Dec 29, 2025 439 462 437 458 +23 +5.29% 1,848,700
Dec 26, 2025 440 443 434 435 -1 -0.23% 1,351,100