Want to see JP:9622 full AI Analyst Report?
SPACE CO., LTD. (9622) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,388.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,405.00 | +2.18% | 54,000 | 1.22 |
| Oct 29, 2026 | 1,371.00 | 1,376.00 | 1,360.00 | 1,375.00 | 1,375.00 | +0.29% | 245,300 | 5.96 |
| Oct 28, 2026 | 1,395.00 | 1,395.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.79% | 123,000 | 3.07 |
| Oct 27, 2026 | 1,405.00 | 1,410.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.92% | 38,700 | 0.96 |
| Oct 26, 2026 | 1,392.00 | 1,413.00 | 1,391.00 | 1,409.00 | 1,409.00 | +0.43% | 51,700 | 1.29 |
| Oct 23, 2026 | 1,416.00 | 1,417.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.92% | 33,100 | 0.83 |
| Oct 22, 2026 | 1,403.00 | 1,418.00 | 1,403.00 | 1,416.00 | 1,416.00 | +0.71% | 34,500 | 0.86 |
| Oct 21, 2026 | 1,405.00 | 1,412.00 | 1,398.00 | 1,406.00 | 1,406.00 | +0.14% | 51,700 | 1.30 |
| Oct 20, 2026 | 1,402.00 | 1,407.00 | 1,398.00 | 1,404.00 | 1,404.00 | +0.21% | 41,800 | 1.05 |
| Oct 19, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.36% | 31,600 | 0.80 |
| Oct 16, 2026 | 1,386.00 | 1,410.00 | 1,386.00 | 1,406.00 | 1,406.00 | +1.74% | 42,700 | 1.07 |
| Oct 15, 2026 | 1,401.00 | 1,402.00 | 1,381.00 | 1,382.00 | 1,382.00 | -1.85% | 67,900 | 1.75 |
| Oct 14, 2026 | 1,401.00 | 1,411.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.07% | 25,400 | 0.65 |
| Oct 13, 2026 | 1,396.00 | 1,411.00 | 1,392.00 | 1,409.00 | 1,409.00 | +0.93% | 52,500 | 1.36 |
| Oct 12, 2026 | 1,396.00 | 1,403.00 | 1,381.00 | 1,396.00 | 1,396.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,382.00 | 1,403.00 | 1,381.00 | 1,396.00 | 1,396.00 | +1.01% | 41,100 | 1.07 |
| Oct 08, 2026 | 1,389.00 | 1,389.00 | 1,372.00 | 1,382.00 | 1,382.00 | -1.14% | 98,500 | 2.65 |
| Oct 07, 2026 | 1,399.00 | 1,405.00 | 1,397.00 | 1,398.00 | 1,398.00 | -0.07% | 45,200 | 1.22 |
| Oct 06, 2026 | 1,398.00 | 1,405.00 | 1,391.00 | 1,399.00 | 1,399.00 | +0.65% | 51,200 | 1.40 |
| Oct 05, 2026 | 1,398.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.57% | 75,600 | 2.11 |
| Oct 02, 2026 | 1,409.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.41% | 38,700 | 1.08 |
| Oct 01, 2026 | 1,415.00 | 1,422.00 | 1,407.00 | 1,418.00 | 1,418.00 | -0.42% | 39,800 | 1.11 |
| Sep 30, 2026 | 1,411.00 | 1,431.00 | 1,410.00 | 1,424.00 | 1,424.00 | +0.71% | 33,100 | 0.93 |
| Sep 29, 2026 | 1,436.00 | 1,436.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.33% | 67,900 | 1.93 |
| Sep 28, 2026 | 1,467.00 | 1,467.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.31% | 163,300 | 4.86 |
| Sep 25, 2026 | 1,444.00 | 1,452.00 | 1,435.00 | 1,452.00 | 1,452.00 | +0.55% | 67,000 | 2.02 |
| Sep 24, 2026 | 1,444.00 | 1,450.00 | 1,439.00 | 1,444.00 | 1,444.00 | +0.00% | 59,800 | 1.81 |
| Sep 23, 2026 | 1,430.00 | 1,449.00 | 1,423.00 | 1,444.00 | 1,444.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,430.00 | 1,449.00 | 1,423.00 | 1,444.00 | 1,444.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,430.00 | 1,449.00 | 1,423.00 | 1,444.00 | 1,444.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,430.00 | 1,449.00 | 1,423.00 | 1,444.00 | 1,444.00 | +1.12% | 49,600 | 1.41 |
| Sep 17, 2026 | 1,422.00 | 1,428.00 | 1,418.00 | 1,428.00 | 1,428.00 | +1.06% | 24,200 | 0.68 |
| Sep 16, 2026 | 1,407.00 | 1,416.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.14% | 30,500 | 0.86 |
| Sep 15, 2026 | 1,407.00 | 1,422.00 | 1,407.00 | 1,415.00 | 1,415.00 | +0.35% | 26,200 | 0.73 |
| Sep 14, 2026 | 1,388.00 | 1,419.00 | 1,388.00 | 1,410.00 | 1,410.00 | +1.59% | 57,900 | 1.64 |
| Sep 11, 2026 | 1,390.00 | 1,395.00 | 1,383.00 | 1,388.00 | 1,388.00 | -0.93% | 52,200 | 1.49 |
| Sep 10, 2026 | 1,405.00 | 1,407.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.64% | 38,000 | 1.09 |
| Sep 09, 2026 | 1,402.00 | 1,411.00 | 1,400.00 | 1,410.00 | 1,410.00 | +0.14% | 29,100 | 0.83 |
| Sep 08, 2026 | 1,415.00 | 1,416.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.71% | 22,500 | 0.63 |
| Sep 07, 2026 | 1,427.00 | 1,430.00 | 1,415.00 | 1,418.00 | 1,418.00 | -1.05% | 30,100 | 0.83 |
| Sep 04, 2026 | 1,425.00 | 1,435.00 | 1,420.00 | 1,433.00 | 1,433.00 | +0.56% | 28,900 | 0.80 |
| Sep 03, 2026 | 1,430.00 | 1,438.00 | 1,423.00 | 1,425.00 | 1,425.00 | -0.35% | 21,500 | 0.59 |
| Sep 02, 2026 | 1,443.00 | 1,444.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 31,500 | 0.85 |
| Sep 01, 2026 | 1,461.00 | 1,472.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.89% | 26,700 | 0.71 |
| Aug 31, 2026 | 1,464.00 | 1,471.00 | 1,452.00 | 1,463.00 | 1,463.00 | -0.14% | 31,100 | 0.81 |
| Aug 28, 2026 | 1,463.00 | 1,468.00 | 1,456.00 | 1,465.00 | 1,465.00 | -0.34% | 37,300 | 0.95 |
| Aug 27, 2026 | 1,470.00 | 1,483.00 | 1,463.00 | 1,470.00 | 1,470.00 | -0.07% | 37,500 | 0.94 |
| Aug 26, 2026 | 1,457.00 | 1,478.00 | 1,457.00 | 1,471.00 | 1,471.00 | +0.96% | 34,700 | 0.87 |
| Aug 25, 2026 | 1,470.00 | 1,472.00 | 1,456.00 | 1,457.00 | 1,457.00 | -0.41% | 28,900 | 0.72 |
| Aug 24, 2026 | 1,468.00 | 1,475.00 | 1,461.00 | 1,463.00 | 1,463.00 | +0.21% | 31,400 | 0.78 |