Want to see JP:9348 full AI Analyst Report?
ispace,inc. (9348) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.54% | 515,300 | 0.82 |
| Oct 29, 2026 | 374.00 | 376.00 | 372.00 | 372.00 | 372.00 | -0.27% | 369,100 | 0.58 |
| Oct 28, 2026 | 372.00 | 377.00 | 372.00 | 373.00 | 373.00 | +0.54% | 395,700 | 0.62 |
| Oct 27, 2026 | 374.00 | 380.00 | 371.00 | 371.00 | 371.00 | -0.80% | 379,700 | 0.58 |
| Oct 26, 2026 | 375.00 | 378.00 | 372.00 | 374.00 | 374.00 | +0.00% | 372,500 | 0.54 |
| Oct 23, 2026 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | -1.32% | 705,900 | 1.01 |
| Oct 22, 2026 | 385.00 | 389.00 | 379.00 | 379.00 | 379.00 | -1.56% | 718,900 | 1.02 |
| Oct 21, 2026 | 380.00 | 386.00 | 378.00 | 385.00 | 385.00 | +2.67% | 489,400 | 0.69 |
| Oct 20, 2026 | 384.00 | 388.00 | 375.00 | 375.00 | 375.00 | -0.27% | 420,800 | 0.59 |
| Oct 19, 2026 | 378.00 | 380.00 | 375.00 | 376.00 | 376.00 | -1.83% | 555,400 | 0.77 |
| Oct 16, 2026 | 381.00 | 385.00 | 378.00 | 383.00 | 383.00 | +1.86% | 386,600 | 0.53 |
| Oct 15, 2026 | 384.00 | 387.00 | 376.00 | 376.00 | 376.00 | -4.08% | 805,400 | 1.12 |
| Oct 14, 2026 | 389.00 | 393.00 | 387.00 | 392.00 | 392.00 | -0.76% | 276,600 | 0.36 |
| Oct 13, 2026 | 382.00 | 397.00 | 380.00 | 395.00 | 395.00 | +4.22% | 981,800 | 1.20 |
| Oct 12, 2026 | 379.00 | 387.00 | 376.00 | 379.00 | 379.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 379.00 | 387.00 | 376.00 | 379.00 | 379.00 | +0.53% | 1,026,400 | 1.22 |
| Oct 08, 2026 | 393.00 | 393.00 | 371.00 | 377.00 | 377.00 | -4.80% | 3,381,400 | 4.01 |
| Oct 07, 2026 | 407.00 | 407.00 | 393.00 | 396.00 | 396.00 | -1.00% | 2,668,500 | 2.79 |
| Oct 06, 2026 | 403.00 | 407.00 | 400.00 | 400.00 | 400.00 | -0.74% | 737,300 | 0.77 |
| Oct 05, 2026 | 406.00 | 407.00 | 400.00 | 403.00 | 403.00 | +0.25% | 663,600 | 0.69 |
| Oct 02, 2026 | 407.00 | 408.00 | 400.00 | 402.00 | 402.00 | -1.71% | 1,040,200 | 1.08 |
| Oct 01, 2026 | 413.00 | 413.00 | 408.00 | 409.00 | 409.00 | -0.73% | 281,500 | 0.29 |
| Sep 30, 2026 | 412.00 | 415.00 | 409.00 | 412.00 | 412.00 | +0.24% | 285,400 | 0.29 |
| Sep 29, 2026 | 414.00 | 417.00 | 410.00 | 411.00 | 411.00 | -1.44% | 313,200 | 0.32 |
| Sep 28, 2026 | 412.00 | 417.00 | 412.00 | 417.00 | 417.00 | +0.72% | 365,000 | 0.36 |
| Sep 25, 2026 | 408.00 | 414.00 | 406.00 | 414.00 | 414.00 | +1.22% | 484,800 | 0.48 |
| Sep 24, 2026 | 417.00 | 420.00 | 409.00 | 409.00 | 409.00 | -1.68% | 660,900 | 0.65 |
| Sep 23, 2026 | 416.00 | 422.00 | 415.00 | 416.00 | 416.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 416.00 | 422.00 | 415.00 | 416.00 | 416.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 416.00 | 422.00 | 415.00 | 416.00 | 416.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 416.00 | 422.00 | 415.00 | 416.00 | 416.00 | +0.00% | 673,000 | 0.61 |
| Sep 17, 2026 | 411.00 | 416.00 | 411.00 | 416.00 | 416.00 | +1.46% | 448,900 | 0.40 |
| Sep 16, 2026 | 406.00 | 411.00 | 406.00 | 410.00 | 410.00 | +0.99% | 300,100 | 0.24 |
| Sep 15, 2026 | 407.00 | 411.00 | 405.00 | 406.00 | 406.00 | -0.73% | 482,200 | 0.39 |
| Sep 14, 2026 | 409.00 | 412.00 | 406.00 | 409.00 | 409.00 | -0.49% | 474,700 | 0.37 |
| Sep 11, 2026 | 410.00 | 413.00 | 407.00 | 411.00 | 411.00 | -0.72% | 427,600 | 0.32 |
| Sep 10, 2026 | 409.00 | 414.00 | 407.00 | 414.00 | 414.00 | +0.98% | 352,300 | 0.25 |
| Sep 09, 2026 | 411.00 | 413.00 | 408.00 | 410.00 | 410.00 | +0.00% | 427,200 | 0.29 |
| Sep 08, 2026 | 415.00 | 417.00 | 410.00 | 410.00 | 410.00 | -1.68% | 539,400 | 0.36 |
| Sep 07, 2026 | 416.00 | 418.00 | 415.00 | 417.00 | 417.00 | +0.24% | 393,900 | 0.26 |
| Sep 04, 2026 | 419.00 | 419.00 | 413.00 | 416.00 | 416.00 | +0.00% | 534,800 | 0.35 |
| Sep 03, 2026 | 420.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.24% | 555,300 | 0.35 |
| Sep 02, 2026 | 423.00 | 425.00 | 417.00 | 417.00 | 417.00 | -2.34% | 807,800 | 0.49 |
| Sep 01, 2026 | 425.00 | 427.00 | 421.00 | 427.00 | 427.00 | +0.47% | 531,200 | 0.32 |
| Aug 31, 2026 | 427.00 | 429.00 | 419.00 | 425.00 | 425.00 | -1.39% | 576,400 | 0.34 |
| Aug 28, 2026 | 431.00 | 437.00 | 430.00 | 431.00 | 431.00 | -1.15% | 507,600 | 0.30 |
| Aug 27, 2026 | 429.00 | 436.00 | 427.00 | 436.00 | 436.00 | +2.11% | 567,000 | 0.32 |
| Aug 26, 2026 | 425.00 | 427.00 | 423.00 | 427.00 | 427.00 | -0.23% | 305,500 | 0.16 |
| Aug 25, 2026 | 424.00 | 430.00 | 420.00 | 428.00 | 428.00 | +0.94% | 453,200 | 0.22 |
| Aug 24, 2026 | 432.00 | 432.00 | 422.00 | 424.00 | 424.00 | -1.17% | 562,000 | 0.25 |
