Want to see JP:4192 full AI Analyst Report?
SpiderPlus & Co. (4192) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 369.00 | 370.00 | 362.00 | 362.00 | 362.00 | -1.63% | 54,800 | 0.37 |
| Oct 29, 2026 | 350.00 | 368.00 | 348.00 | 368.00 | 368.00 | +4.84% | 139,400 | 0.94 |
| Oct 28, 2026 | 361.00 | 370.00 | 348.00 | 351.00 | 351.00 | -1.96% | 168,000 | 1.14 |
| Oct 27, 2026 | 351.00 | 362.00 | 350.00 | 358.00 | 358.00 | +1.70% | 52,200 | 0.35 |
| Oct 26, 2026 | 357.00 | 367.00 | 346.00 | 352.00 | 352.00 | -1.68% | 107,700 | 0.73 |
| Oct 23, 2026 | 385.00 | 388.00 | 357.00 | 358.00 | 358.00 | -6.28% | 171,300 | 1.18 |
| Oct 22, 2026 | 373.00 | 392.00 | 373.00 | 382.00 | 382.00 | +1.87% | 126,200 | 0.87 |
| Oct 21, 2026 | 366.00 | 380.00 | 364.00 | 375.00 | 375.00 | +3.31% | 73,300 | 0.50 |
| Oct 20, 2026 | 388.00 | 388.00 | 353.00 | 363.00 | 363.00 | -4.47% | 205,900 | 1.44 |
| Oct 19, 2026 | 365.00 | 392.00 | 355.00 | 380.00 | 380.00 | +4.40% | 434,800 | 3.19 |
| Oct 16, 2026 | 345.00 | 368.00 | 344.00 | 364.00 | 364.00 | +6.43% | 292,200 | 2.21 |
| Oct 15, 2026 | 325.00 | 353.00 | 324.00 | 342.00 | 342.00 | +3.64% | 478,400 | 3.83 |
| Oct 14, 2026 | 325.00 | 337.00 | 321.00 | 330.00 | 330.00 | +0.61% | 96,500 | 0.77 |
| Oct 13, 2026 | 334.00 | 347.00 | 326.00 | 328.00 | 328.00 | -1.20% | 214,900 | 1.75 |
| Oct 12, 2026 | 332.00 | 338.00 | 320.00 | 332.00 | 332.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 322.00 | 338.00 | 320.00 | 332.00 | 332.00 | +3.75% | 150,900 | 1.23 |
| Oct 08, 2026 | 320.00 | 321.00 | 311.00 | 320.00 | 320.00 | -1.23% | 174,300 | 1.43 |
| Oct 07, 2026 | 339.00 | 345.00 | 324.00 | 324.00 | 324.00 | -4.14% | 103,200 | 0.85 |
| Oct 06, 2026 | 328.00 | 342.00 | 327.00 | 338.00 | 338.00 | +3.36% | 99,600 | 0.83 |
| Oct 05, 2026 | 330.00 | 335.00 | 326.00 | 327.00 | 327.00 | +0.62% | 93,000 | 0.77 |
| Oct 02, 2026 | 325.00 | 334.00 | 317.00 | 325.00 | 325.00 | -0.61% | 195,500 | 1.65 |
| Oct 01, 2026 | 307.00 | 328.00 | 307.00 | 327.00 | 327.00 | +6.17% | 175,500 | 1.50 |
| Sep 30, 2026 | 307.00 | 311.00 | 302.00 | 308.00 | 308.00 | +0.98% | 47,900 | 0.41 |
| Sep 29, 2026 | 312.00 | 312.00 | 305.00 | 305.00 | 305.00 | -2.24% | 76,100 | 0.65 |
| Sep 28, 2026 | 314.00 | 315.00 | 310.00 | 312.00 | 312.00 | -0.64% | 59,800 | 0.51 |
| Sep 25, 2026 | 323.00 | 323.00 | 312.00 | 314.00 | 314.00 | -2.79% | 80,600 | 0.69 |
| Sep 24, 2026 | 328.00 | 328.00 | 319.00 | 323.00 | 323.00 | -1.52% | 106,200 | 0.92 |
| Sep 23, 2026 | 320.00 | 333.00 | 317.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 320.00 | 333.00 | 317.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 320.00 | 333.00 | 317.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 320.00 | 333.00 | 317.00 | 328.00 | 328.00 | +3.14% | 145,200 | 1.22 |
| Sep 17, 2026 | 311.00 | 318.00 | 309.00 | 318.00 | 318.00 | +3.58% | 204,200 | 1.72 |
| Sep 16, 2026 | 306.00 | 309.00 | 292.00 | 307.00 | 307.00 | +0.99% | 284,500 | 2.43 |
| Sep 15, 2026 | 301.00 | 306.00 | 301.00 | 304.00 | 304.00 | +0.66% | 59,300 | 0.50 |
| Sep 14, 2026 | 294.00 | 303.00 | 292.00 | 302.00 | 302.00 | +3.07% | 72,800 | 0.61 |
| Sep 11, 2026 | 297.00 | 297.00 | 289.00 | 293.00 | 293.00 | -2.66% | 83,300 | 0.70 |
| Sep 10, 2026 | 295.00 | 305.00 | 286.00 | 301.00 | 301.00 | +1.69% | 98,900 | 0.82 |
| Sep 09, 2026 | 290.00 | 298.00 | 285.00 | 296.00 | 296.00 | +2.78% | 93,000 | 0.76 |
| Sep 08, 2026 | 285.00 | 289.00 | 284.00 | 288.00 | 288.00 | +1.05% | 52,700 | 0.42 |
| Sep 07, 2026 | 286.00 | 291.00 | 281.00 | 285.00 | 285.00 | -0.35% | 79,900 | 0.62 |
| Sep 04, 2026 | 281.00 | 290.00 | 275.00 | 286.00 | 286.00 | -0.35% | 181,100 | 1.41 |
| Sep 03, 2026 | 295.00 | 298.00 | 284.00 | 287.00 | 287.00 | -2.71% | 215,900 | 1.67 |
| Sep 02, 2026 | 293.00 | 298.00 | 290.00 | 295.00 | 295.00 | +0.00% | 147,500 | 1.15 |
| Sep 01, 2026 | 305.00 | 313.00 | 293.00 | 295.00 | 295.00 | -4.53% | 317,300 | 2.53 |
| Aug 31, 2026 | 282.00 | 323.00 | 281.00 | 309.00 | 309.00 | +8.80% | 817,300 | 7.04 |
| Aug 28, 2026 | 275.00 | 287.00 | 275.00 | 284.00 | 284.00 | +2.90% | 158,400 | 1.37 |
| Aug 27, 2026 | 279.00 | 281.00 | 276.00 | 276.00 | 276.00 | +0.00% | 61,300 | 0.52 |
| Aug 26, 2026 | 273.00 | 281.00 | 273.00 | 276.00 | 276.00 | +1.47% | 55,800 | 0.45 |
| Aug 25, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -1.09% | 53,300 | 0.41 |
| Aug 24, 2026 | 283.00 | 283.00 | 274.00 | 275.00 | 275.00 | -2.14% | 64,700 | 0.49 |
