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
587
Jan 29, 6:13 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 550 590 537 590 +40 +7.27% 9,146,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 582 614 528 550 -2 -0.36% 17,264,600
Jan 16, 2026 533 560 500 552 +33 +6.36% 9,722,300
Jan 9, 2026 469 546 459 519 +71 +15.85% 15,089,400
Dec 30, 2025 439 462 437 448 +13 +2.99% 2,752,200
Dec 26, 2025 428 443 413 435 +9 +2.11% 6,622,800
Dec 19, 2025 426 443 409 426 -1 -0.23% 7,905,100
Dec 12, 2025 438 443 420 427 -10 -2.29% 4,747,800
Dec 5, 2025 462 462 421 437 -24 -5.21% 7,054,500
Nov 28, 2025 445 465 439 461 +18 +4.06% 4,027,600
Nov 21, 2025 475 478 441 443 -24 -5.14% 6,750,400
Nov 14, 2025 475 478 465 467 -3 -0.64% 3,489,600
Nov 7, 2025 483 486 462 470 -12 -2.49% 4,711,500
Oct 31, 2025 485 514 466 482 +4 +0.84% 13,796,500
Oct 24, 2025 490 500 465 478 -15 -3.04% 23,033,000
Oct 17, 2025 526 529 481 493 -40 -7.50% 8,490,100
Oct 10, 2025 573 576 531 533 +4 +0.76% 10,091,700
Oct 3, 2025 540 544 523 529 -5 -0.94% 4,105,800
Sep 26, 2025 546 549 533 534 -11 -2.02% 2,414,800
Sep 19, 2025 531 550 529 545 +19 +3.61% 4,907,300
Sep 12, 2025 545 552 522 526 -3 -0.57% 5,986,300