kabutan

SPACE CO.,LTD.(9622) Historical

9622
TSE Prime
SPACE CO.,LTD.
1,459
JPY
+38
(+2.67%)
Dec 12, 3:30 pm JST
9.36
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,543
Dec 12, 11:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,484 JPY
52 Week Low Apr 7, 2025
976 JPY
Yearly High Nov 28, 2025
1,484 JPY
Yearly Low Apr 7, 2025
976 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,464 1,470 1,447 1,459 +38 +2.67% 61,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,447 1,450 1,418 1,421 -24 -1.66% 45,500
Dec 10, 2025 1,436 1,446 1,436 1,445 +9 +0.63% 17,800
Dec 9, 2025 1,460 1,461 1,432 1,436 -19 -1.31% 28,200
Dec 8, 2025 1,431 1,455 1,431 1,455 +26 +1.82% 18,000
Dec 5, 2025 1,440 1,442 1,428 1,429 -11 -0.76% 23,200
Dec 4, 2025 1,423 1,440 1,423 1,440 +13 +0.91% 17,600
Dec 3, 2025 1,430 1,432 1,418 1,427 -9 -0.63% 33,200
Dec 2, 2025 1,471 1,472 1,430 1,436 -19 -1.31% 56,700
Dec 1, 2025 1,470 1,473 1,452 1,455 -18 -1.22% 29,900
Nov 28, 2025 1,466 1,484 1,463 1,473 +17 +1.17% 45,300
Nov 27, 2025 1,452 1,462 1,447 1,456 +14 +0.97% 40,200
Nov 26, 2025 1,450 1,458 1,435 1,442 +1 +0.07% 45,700
Nov 25, 2025 1,424 1,444 1,416 1,441 +25 +1.77% 51,400
Nov 21, 2025 1,382 1,420 1,380 1,416 +18 +1.29% 67,900
Nov 20, 2025 1,363 1,402 1,360 1,398 +50 +3.71% 60,300
Nov 19, 2025 1,368 1,370 1,347 1,348 -14 -1.03% 35,000
Nov 18, 2025 1,369 1,380 1,361 1,362 -13 -0.95% 33,100
Nov 17, 2025 1,382 1,394 1,371 1,375 +1 +0.07% 27,200
Nov 14, 2025 1,379 1,382 1,367 1,374 -16 -1.15% 42,200
Nov 13, 2025 1,408 1,411 1,381 1,390 -4 -0.29% 90,100