kabutan

SPACE CO.,LTD.(9622) Historical

9622
TSE Prime
SPACE CO.,LTD.
1,539
JPY
-11
(-0.71%)
Jan 29, 2:41 pm JST
10.05
USD
Jan 29, 12:41 am EST
Result
PTS
outside of trading hours
1,544.9
Jan 29, 2:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
1,679 JPY
52 Week Low Apr 7, 2025
976 JPY
Yearly High Jan 16, 2026
1,679 JPY
Yearly Low Apr 7, 2025
976 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,548 1,548 1,519 1,539 -11 -0.71% 41,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,575 1,575 1,550 1,550 -31 -1.96% 46,400
Jan 27, 2026 1,577 1,587 1,561 1,581 +1 +0.06% 36,700
Jan 26, 2026 1,610 1,617 1,580 1,580 -58 -3.54% 51,400
Jan 23, 2026 1,640 1,640 1,624 1,638 +5 +0.31% 24,100
Jan 22, 2026 1,630 1,635 1,621 1,633 +10 +0.62% 21,300
Jan 21, 2026 1,604 1,623 1,594 1,623 +2 +0.12% 51,000
Jan 20, 2026 1,652 1,657 1,618 1,621 -44 -2.64% 55,700
Jan 19, 2026 1,679 1,679 1,642 1,665 -14 -0.83% 61,000
Jan 16, 2026 1,648 1,679 1,645 1,679 +23 +1.39% 48,800
Jan 15, 2026 1,618 1,656 1,615 1,656 +31 +1.91% 50,300
Jan 14, 2026 1,602 1,629 1,602 1,625 +23 +1.44% 50,500
Jan 13, 2026 1,617 1,617 1,594 1,602 +17 +1.07% 65,200
Jan 9, 2026 1,590 1,613 1,585 1,585 -11 -0.69% 36,600
Jan 8, 2026 1,600 1,608 1,585 1,596 +2 +0.13% 42,600
Jan 7, 2026 1,576 1,601 1,566 1,594 +18 +1.14% 55,400
Jan 6, 2026 1,530 1,580 1,527 1,576 +57 +3.75% 98,900
Jan 5, 2026 1,555 1,558 1,519 1,519 -36 -2.32% 86,900
Dec 30, 2025 1,566 1,567 1,555 1,555 -17 -1.08% 26,000
Dec 29, 2025 1,560 1,577 1,553 1,572 -35 -2.18% 92,600
Dec 26, 2025 1,583 1,609 1,583 1,607 +24 +1.52% 72,700