Interspace Co., Ltd. 2122
TSE · Japan · Commercial Services
¥1,333.00-6.00 (-0.45%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,334.00 | -0.37% | ¥1,332.00 | ¥1,334.00 | ¥1,332.00 | 500 |
| 2026-10-01 | ¥1,339.00 | -0.67% | ¥1,348.00 | ¥1,348.00 | ¥1,332.00 | 8.60K |
| 2026-09-30 | ¥1,348.00 | +0.45% | ¥1,342.00 | ¥1,350.00 | ¥1,331.00 | 11.10K |
| 2026-09-29 | ¥1,342.00 | -8.27% | ¥1,313.00 | ¥1,385.00 | ¥1,303.00 | 41.80K |
| 2026-09-28 | ¥1,463.00 | +0.83% | ¥1,453.00 | ¥1,463.00 | ¥1,446.00 | 23.20K |
| 2026-09-25 | ¥1,451.00 | 0.00% | ¥1,457.00 | ¥1,458.00 | ¥1,450.00 | 12.30K |
| 2026-09-24 | ¥1,451.00 | +2.47% | ¥1,437.00 | ¥1,451.00 | ¥1,423.00 | 14.10K |
| 2026-09-18 | ¥1,416.00 | -1.67% | ¥1,438.00 | ¥1,440.00 | ¥1,402.00 | 13.40K |
| 2026-09-17 | ¥1,440.00 | -1.23% | ¥1,458.00 | ¥1,458.00 | ¥1,436.00 | 11.60K |
| 2026-09-16 | ¥1,458.00 | -0.14% | ¥1,458.00 | ¥1,467.00 | ¥1,458.00 | 5.10K |
| 2026-09-15 | ¥1,460.00 | -0.54% | ¥1,467.00 | ¥1,475.00 | ¥1,456.00 | 2.50K |
| 2026-09-14 | ¥1,468.00 | +1.10% | ¥1,451.00 | ¥1,469.00 | ¥1,451.00 | 4.30K |
| 2026-09-11 | ¥1,452.00 | -0.27% | ¥1,450.00 | ¥1,466.00 | ¥1,450.00 | 4.30K |
| 2026-09-10 | ¥1,456.00 | -2.28% | ¥1,486.00 | ¥1,487.00 | ¥1,455.00 | 9.40K |
| 2026-09-09 | ¥1,490.00 | -0.67% | ¥1,492.00 | ¥1,504.00 | ¥1,490.00 | 5.70K |
| 2026-09-08 | ¥1,500.00 | +0.07% | ¥1,499.00 | ¥1,500.00 | ¥1,487.00 | 5.00K |
| 2026-09-07 | ¥1,499.00 | 0.00% | ¥1,487.00 | ¥1,504.00 | ¥1,487.00 | 4.90K |
| 2026-09-04 | ¥1,499.00 | +0.60% | ¥1,500.00 | ¥1,500.00 | ¥1,486.00 | 2.80K |
| 2026-09-03 | ¥1,490.00 | -1.46% | ¥1,509.00 | ¥1,516.00 | ¥1,488.00 | 10.10K |
| 2026-09-02 | ¥1,512.00 | +0.13% | ¥1,510.00 | ¥1,520.00 | ¥1,506.00 | 7.70K |
| 2026-09-01 | ¥1,510.00 | +1.34% | ¥1,494.00 | ¥1,520.00 | ¥1,489.00 | 14.20K |
| 2026-08-31 | ¥1,490.00 | +1.71% | ¥1,469.00 | ¥1,490.00 | ¥1,465.00 | 13.60K |
| 2026-08-28 | ¥1,465.00 | +0.27% | ¥1,462.00 | ¥1,465.00 | ¥1,459.00 | 4.30K |
| 2026-08-27 | ¥1,461.00 | +0.14% | ¥1,460.00 | ¥1,461.00 | ¥1,456.00 | 4.70K |
| 2026-08-26 | ¥1,459.00 | +0.07% | ¥1,457.00 | ¥1,459.00 | ¥1,454.00 | 2.00K |
| 2026-08-25 | ¥1,458.00 | 0.00% | ¥1,458.00 | ¥1,459.00 | ¥1,453.00 | 5.80K |
| 2026-08-24 | ¥1,458.00 | +2.53% | ¥1,432.00 | ¥1,458.00 | ¥1,430.00 | 7.60K |
| 2026-08-21 | ¥1,422.00 | -0.49% | ¥1,432.00 | ¥1,432.00 | ¥1,422.00 | 2.80K |
| 2026-08-20 | ¥1,429.00 | +0.14% | ¥1,427.00 | ¥1,436.00 | ¥1,427.00 | 3.60K |
| 2026-08-19 | ¥1,427.00 | +0.42% | ¥1,423.00 | ¥1,427.00 | ¥1,421.00 | 2.40K |
| 2026-08-18 | ¥1,421.00 | +0.71% | ¥1,408.00 | ¥1,435.00 | ¥1,408.00 | 4.00K |
| 2026-08-17 | ¥1,411.00 | +0.71% | ¥1,401.00 | ¥1,415.00 | ¥1,401.00 | 3.90K |
| 2026-08-14 | ¥1,401.00 | -0.36% | ¥1,401.00 | ¥1,418.00 | ¥1,401.00 | 4.50K |
| 2026-08-13 | ¥1,406.00 | -2.02% | ¥1,440.00 | ¥1,440.00 | ¥1,400.00 | 18.50K |
| 2026-08-12 | ¥1,435.00 | +1.13% | ¥1,420.00 | ¥1,441.00 | ¥1,420.00 | 8.50K |
| 2026-08-10 | ¥1,419.00 | +1.28% | ¥1,422.00 | ¥1,422.00 | ¥1,404.00 | 5.20K |
| 2026-08-07 | ¥1,401.00 | -0.28% | ¥1,405.00 | ¥1,408.00 | ¥1,400.00 | 2.80K |
| 2026-08-06 | ¥1,405.00 | -0.14% | ¥1,407.00 | ¥1,407.00 | ¥1,395.00 | 2.00K |
| 2026-08-05 | ¥1,407.00 | +0.50% | ¥1,400.00 | ¥1,407.00 | ¥1,400.00 | 1.80K |
| 2026-08-04 | ¥1,400.00 | 0.00% | ¥1,405.00 | ¥1,405.00 | ¥1,393.00 | 3.10K |
| 2026-08-03 | ¥1,400.00 | -0.07% | ¥1,400.00 | ¥1,400.00 | ¥1,390.00 | 3.80K |
| 2026-07-31 | ¥1,401.00 | +0.36% | ¥1,400.00 | ¥1,401.00 | ¥1,396.00 | 1.40K |
| 2026-07-30 | ¥1,396.00 | -0.21% | ¥1,400.00 | ¥1,400.00 | ¥1,393.00 | 2.20K |
| 2026-07-29 | ¥1,399.00 | +0.14% | ¥1,400.00 | ¥1,400.00 | ¥1,395.00 | 2.00K |
| 2026-07-28 | ¥1,397.00 | 0.00% | ¥1,398.00 | ¥1,400.00 | ¥1,389.00 | 4.00K |
| 2026-07-27 | ¥1,397.00 | -0.14% | ¥1,400.00 | ¥1,400.00 | ¥1,395.00 | 5.10K |
| 2026-07-24 | ¥1,399.00 | +0.29% | ¥1,398.00 | ¥1,399.00 | ¥1,394.00 | 1.30K |
| 2026-07-23 | ¥1,395.00 | +0.29% | ¥1,391.00 | ¥1,395.00 | ¥1,391.00 | 2.50K |
| 2026-07-22 | ¥1,391.00 | +0.07% | ¥1,389.00 | ¥1,398.00 | ¥1,389.00 | 2.60K |
| 2026-07-21 | ¥1,390.00 | -0.29% | ¥1,400.00 | ¥1,400.00 | ¥1,390.00 | 3.90K |
| 2026-07-17 | ¥1,394.00 | +0.36% | ¥1,385.00 | ¥1,400.00 | ¥1,385.00 | 4.40K |
| 2026-07-16 | ¥1,389.00 | +0.22% | ¥1,386.00 | ¥1,398.00 | ¥1,386.00 | 2.60K |
| 2026-07-15 | ¥1,386.00 | -0.65% | ¥1,390.00 | ¥1,398.00 | ¥1,386.00 | 5.70K |
| 2026-07-14 | ¥1,395.00 | -0.21% | ¥1,399.00 | ¥1,400.00 | ¥1,389.00 | 4.00K |
| 2026-07-13 | ¥1,398.00 | +0.29% | ¥1,393.00 | ¥1,398.00 | ¥1,381.00 | 6.50K |
| 2026-07-10 | ¥1,394.00 | +1.01% | ¥1,383.00 | ¥1,394.00 | ¥1,380.00 | 2.20K |
| 2026-07-09 | ¥1,380.00 | +0.07% | ¥1,380.00 | ¥1,390.00 | ¥1,380.00 | 4.10K |
| 2026-07-08 | ¥1,379.00 | +0.22% | ¥1,389.00 | ¥1,389.00 | ¥1,378.00 | 4.90K |
| 2026-07-07 | ¥1,376.00 | +0.81% | ¥1,366.00 | ¥1,380.00 | ¥1,365.00 | 4.30K |
| 2026-07-06 | ¥1,365.00 | +2.02% | ¥1,353.00 | ¥1,365.00 | ¥1,341.00 | 7.60K |
| 2026-07-03 | ¥1,338.00 | +0.75% | ¥1,327.00 | ¥1,338.00 | ¥1,320.00 | 3.40K |
| 2026-07-02 | ¥1,328.00 | -0.52% | ¥1,331.00 | ¥1,338.00 | ¥1,317.00 | 6.50K |
| 2026-07-01 | ¥1,335.00 | +2.69% | ¥1,300.00 | ¥1,335.00 | ¥1,300.00 | 4.10K |
| 2026-06-30 | ¥1,300.00 | -0.31% | ¥1,305.00 | ¥1,320.00 | ¥1,297.00 | 6.30K |
| 2026-06-29 | ¥1,304.00 | +1.72% | ¥1,300.00 | ¥1,304.00 | ¥1,285.00 | 10.40K |
| 2026-06-26 | ¥1,282.00 | +0.16% | ¥1,288.00 | ¥1,288.00 | ¥1,265.00 | 4.70K |
| 2026-06-25 | ¥1,280.00 | -0.54% | ¥1,298.00 | ¥1,298.00 | ¥1,265.00 | 7.10K |
| 2026-06-24 | ¥1,287.00 | +0.63% | ¥1,279.00 | ¥1,289.00 | ¥1,266.00 | 5.10K |
| 2026-06-23 | ¥1,279.00 | -0.16% | ¥1,286.00 | ¥1,288.00 | ¥1,279.00 | 4.60K |
| 2026-06-22 | ¥1,281.00 | +1.59% | ¥1,262.00 | ¥1,281.00 | ¥1,257.00 | 8.00K |
| 2026-06-19 | ¥1,261.00 | -1.10% | ¥1,281.00 | ¥1,281.00 | ¥1,255.00 | 4.50K |
| 2026-06-18 | ¥1,275.00 | -0.78% | ¥1,280.00 | ¥1,280.00 | ¥1,268.00 | 4.60K |
| 2026-06-17 | ¥1,285.00 | +1.34% | ¥1,286.00 | ¥1,287.00 | ¥1,270.00 | 3.90K |
| 2026-06-16 | ¥1,268.00 | +0.24% | ¥1,268.00 | ¥1,268.00 | ¥1,254.00 | 7.00K |
| 2026-06-15 | ¥1,265.00 | +0.80% | ¥1,255.00 | ¥1,265.00 | ¥1,250.00 | 2.00K |
| 2026-06-12 | ¥1,255.00 | +0.80% | ¥1,255.00 | ¥1,262.00 | ¥1,250.00 | 2.50K |
| 2026-06-11 | ¥1,245.00 | +0.08% | ¥1,253.00 | ¥1,253.00 | ¥1,235.00 | 4.40K |
| 2026-06-10 | ¥1,244.00 | +0.81% | ¥1,234.00 | ¥1,244.00 | ¥1,227.00 | 3.10K |
| 2026-06-09 | ¥1,234.00 | +0.49% | ¥1,251.00 | ¥1,251.00 | ¥1,234.00 | 2.20K |
| 2026-06-08 | ¥1,228.00 | -0.97% | ¥1,226.00 | ¥1,240.00 | ¥1,226.00 | 4.00K |
| 2026-06-05 | ¥1,240.00 | -1.27% | ¥1,256.00 | ¥1,256.00 | ¥1,224.00 | 8.80K |
| 2026-06-04 | ¥1,256.00 | +2.45% | ¥1,224.00 | ¥1,259.00 | ¥1,224.00 | 7.60K |
| 2026-06-03 | ¥1,226.00 | -0.08% | ¥1,240.00 | ¥1,240.00 | ¥1,225.00 | 4.90K |
| 2026-06-02 | ¥1,227.00 | -0.97% | ¥1,239.00 | ¥1,239.00 | ¥1,216.00 | 8.00K |
| 2026-06-01 | ¥1,239.00 | -0.72% | ¥1,251.00 | ¥1,261.00 | ¥1,225.00 | 7.80K |
| 2026-05-29 | ¥1,248.00 | -0.79% | ¥1,254.00 | ¥1,267.00 | ¥1,248.00 | 4.70K |
| 2026-05-28 | ¥1,258.00 | 0.00% | ¥1,246.00 | ¥1,260.00 | ¥1,243.00 | 2.50K |
| 2026-05-27 | ¥1,258.00 | -0.32% | ¥1,251.00 | ¥1,272.00 | ¥1,240.00 | 9.50K |
| 2026-05-26 | ¥1,262.00 | -1.64% | ¥1,280.00 | ¥1,280.00 | ¥1,258.00 | 3.00K |
| 2026-05-25 | ¥1,283.00 | +0.23% | ¥1,285.00 | ¥1,286.00 | ¥1,280.00 | 6.20K |