kabutan

SPACE CO.,LTD.(9622) Historical

9622
TSE Prime
SPACE CO.,LTD.
1,435
JPY
-5
(-0.35%)
Dec 5, 1:39 pm JST
9.25
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
1,430
Dec 5, 10:35 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,470 1,473 1,418 1,435 -38 -2.58% 149,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,424 1,484 1,416 1,473 +57 +4.03% 182,600
Nov 21, 2025 1,382 1,420 1,347 1,416 +42 +3.06% 223,500
Nov 14, 2025 1,358 1,411 1,354 1,374 +13 +0.96% 266,300
Nov 7, 2025 1,376 1,377 1,329 1,361 -7 -0.51% 130,700
Oct 31, 2025 1,406 1,424 1,345 1,368 -31 -2.22% 207,100
Oct 24, 2025 1,402 1,423 1,396 1,399 +14 +1.01% 140,800
Oct 17, 2025 1,351 1,394 1,347 1,385 +14 +1.02% 120,700
Oct 10, 2025 1,419 1,443 1,371 1,371 -18 -1.30% 237,300
Oct 3, 2025 1,445 1,445 1,370 1,389 -32 -2.25% 265,000
Sep 26, 2025 1,413 1,449 1,409 1,421 +13 +0.92% 196,200
Sep 19, 2025 1,364 1,423 1,363 1,408 +48 +3.53% 137,100
Sep 12, 2025 1,356 1,387 1,343 1,360 +4 +0.29% 142,300
Sep 5, 2025 1,347 1,364 1,330 1,356 +15 +1.12% 124,500
Aug 29, 2025 1,356 1,367 1,335 1,341 -23 -1.69% 130,600
Aug 22, 2025 1,311 1,367 1,300 1,364 +46 +3.49% 244,300
Aug 15, 2025 1,302 1,323 1,278 1,318 +15 +1.15% 224,600
Aug 8, 2025 1,290 1,342 1,287 1,303 -6 -0.46% 260,200
Aug 1, 2025 1,194 1,317 1,182 1,309 +118 +9.91% 332,800
Jul 25, 2025 1,176 1,203 1,163 1,191 +13 +1.10% 111,600
Jul 18, 2025 1,184 1,216 1,173 1,178 -8 -0.67% 130,100