kabutan

ispace, inc.(9348) Historical

9348
TSE Growth
ispace, inc.
554
JPY
+8
(+1.47%)
Aug 8, 3:30 pm JST
3.75
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
550.7
Aug 8, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,460 JPY
52 Week Low Dec 11, 2024
501 JPY
Yearly High May 16, 2025
1,460 JPY
Yearly Low Jul 7, 2025
546 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 547 555 546 554 +8 +1.47% 1,514,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 547 573 546 570 +23 +4.20% 9,284,800
Jul 4, 2025 580 586 547 547 -27 -4.70% 12,906,400
Jun 27, 2025 564 595 551 574 +8 +1.41% 16,923,300
Jun 20, 2025 632 643 561 566 -72 -11.29% 32,872,600
Jun 13, 2025 594 699 564 638 -106 -14.25% 205,774,500
Jun 6, 2025 1,183 1,218 744 744 -415 -35.81% 57,336,600
May 30, 2025 1,307 1,319 1,111 1,159 -160 -12.13% 42,892,700
May 23, 2025 1,300 1,415 1,260 1,319 +9 +0.69% 39,448,500
May 16, 2025 1,161 1,460 1,145 1,310 +175 +15.42% 60,720,900
May 9, 2025 1,075 1,152 1,048 1,135 +61 +5.68% 23,521,600
May 2, 2025 973 1,097 965 1,074 +161 +17.63% 32,161,400
Apr 25, 2025 877 928 796 913 +51 +5.92% 24,261,100
Apr 18, 2025 722 883 702 862 +141 +19.56% 18,314,500
Apr 11, 2025 561 723 555 721 +73 +11.27% 15,384,800
Apr 4, 2025 748 765 622 648 -115 -15.07% 11,691,400
Mar 28, 2025 732 795 725 763 +23 +3.11% 10,333,000