Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Speee, Inc. (4499) Historical Prices

JP:4499 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,901.001,935.001,818.001,832.001,832.00-4.48%91,3000.70
Oct 29, 20261,900.001,931.001,841.001,918.001,918.00+0.95%95,8000.74
Oct 28, 20261,900.002,001.001,880.001,900.001,900.00-0.63%108,6000.84
Oct 27, 20261,950.001,979.001,907.001,912.001,912.00-1.65%96,3000.74
Oct 26, 20261,945.001,971.001,914.001,944.001,944.00-0.72%85,2000.66
Oct 23, 20261,888.001,958.001,860.001,958.001,958.00+2.35%139,4001.08
Oct 22, 20261,885.001,989.001,880.001,913.001,913.00-0.62%236,0001.88
Oct 21, 20261,770.001,928.001,770.001,925.001,925.00+10.57%357,4002.96
Oct 20, 20261,930.001,930.001,682.001,741.001,741.00-10.44%896,2008.34
Oct 19, 20262,316.002,366.001,922.001,944.001,944.00-17.84%763,0007.93
Oct 16, 20262,275.002,391.002,275.002,366.002,366.00+4.97%87,1000.90
Oct 15, 20262,240.002,337.002,238.002,254.002,254.00-3.51%94,6000.99
Oct 14, 20262,304.002,359.002,265.002,336.002,336.00+1.88%58,3000.59
Oct 13, 20262,270.002,417.002,252.002,293.002,293.00-0.30%134,9001.37
Oct 12, 20262,300.002,360.002,150.002,300.002,300.00+0.00%00.00
Oct 09, 20262,194.002,360.002,150.002,300.002,300.00+4.83%126,1001.26
Oct 08, 20262,255.002,255.002,148.002,194.002,194.00-3.26%124,0001.24
Oct 07, 20262,301.002,310.002,236.002,268.002,268.00-2.28%98,2000.99
Oct 06, 20262,380.002,429.002,315.002,321.002,321.00-2.15%94,1000.95
Oct 05, 20262,361.002,372.002,333.002,372.002,372.00+1.67%29,4000.29
Oct 02, 20262,325.002,352.002,290.002,333.002,333.00+0.13%39,8000.36
Oct 01, 20262,238.002,377.002,226.002,330.002,330.00+4.39%154,3001.42
Sep 30, 20262,192.002,243.002,127.002,232.002,232.00+3.05%73,1000.67
Sep 29, 20262,235.002,235.002,140.002,166.002,166.00-2.26%79,4000.70
Sep 28, 20262,231.002,231.002,203.002,216.002,216.00-0.58%38,4000.34
Sep 25, 20262,253.002,274.002,209.002,229.002,229.00-3.21%66,4000.58
Sep 24, 20262,236.002,343.002,227.002,303.002,303.00+3.27%88,0000.78
Sep 23, 20262,230.002,265.002,202.002,230.002,230.00+0.00%00.00
Sep 22, 20262,250.002,265.002,202.002,230.002,230.00+0.00%00.00
Sep 21, 20262,250.002,265.002,202.002,230.002,230.00+0.00%00.00
Sep 18, 20262,250.002,265.002,202.002,230.002,230.00+0.45%59,2000.50
Sep 17, 20262,175.002,250.002,175.002,220.002,220.00+1.14%119,0000.98
Sep 16, 20262,215.002,236.002,172.002,195.002,195.00-2.40%97,4000.80
Sep 15, 20262,322.002,325.002,200.002,249.002,249.00-2.60%141,0001.15
Sep 14, 20262,226.002,313.002,220.002,309.002,309.00+3.17%55,8000.45
Sep 11, 20262,208.002,272.002,173.002,238.002,238.00-0.09%93,2000.74
Sep 10, 20262,300.002,300.002,225.002,240.002,240.00-3.95%101,6000.81
Sep 09, 20262,490.002,490.002,304.002,332.002,332.00-5.85%201,3001.62
Sep 08, 20262,456.002,521.002,423.002,477.002,477.00+0.24%60,2000.47
Sep 07, 20262,500.002,536.002,460.002,471.002,471.00-0.56%68,6000.52
Sep 04, 20262,345.002,510.002,345.002,485.002,485.00+6.06%121,3000.92
Sep 03, 20262,345.002,390.002,310.002,343.002,343.00+1.47%60,0000.45
Sep 02, 20262,401.002,411.002,309.002,309.002,309.00-5.52%116,3000.87
Sep 01, 20262,428.002,458.002,373.002,444.002,444.00+0.99%64,1000.47
Aug 31, 20262,541.002,541.002,375.002,420.002,420.00-6.60%233,3001.73
Aug 28, 20262,572.002,652.002,541.002,591.002,591.00+0.15%124,2000.92
Aug 27, 20262,666.002,724.002,578.002,587.002,587.00-6.44%228,1001.71
Aug 26, 20262,777.002,925.002,750.002,765.002,765.00+1.17%274,6002.07
Aug 25, 20262,751.002,777.002,620.002,733.002,733.00+0.29%138,9001.05
Aug 24, 20262,650.002,749.002,625.002,725.002,725.00+3.57%68,6000.51