kabutan

ispace, inc.(9348) Historical

9348
TSE Growth
ispace, inc.
434
JPY
+2
(+0.46%)
Dec 5, 2:21 pm JST
2.80
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
433.9
Dec 5, 2:20 pm JST
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,460 JPY
52 Week Low Dec 3, 2025
421 JPY
Yearly High May 16, 2025
1,460 JPY
Yearly Low Dec 3, 2025
421 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 462 462 421 434 -27 -5.86% 6,918,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 530 569 523 529 -2 -0.38% 8,698,500
Aug 29, 2025 526 538 524 531 +11 +2.12% 4,204,800
Aug 22, 2025 532 545 518 520 -13 -2.44% 6,624,900
Aug 15, 2025 550 555 525 533 -21 -3.79% 7,569,600
Aug 8, 2025 548 563 546 554 -1 -0.18% 6,498,400
Aug 1, 2025 569 574 548 555 -12 -2.12% 6,953,300
Jul 25, 2025 582 597 556 567 -8 -1.39% 7,624,700
Jul 18, 2025 573 584 551 575 +5 +0.88% 10,614,700