Sapeet, Inc. 269A
TSE · Japan · Technology Services
¥3,035.00+10.00 (+0.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥3,015.00 | -0.33% | ¥2,985.00 | ¥3,035.00 | ¥2,985.00 | 3.00K |
| 2026-10-01 | ¥3,025.00 | 0.00% | ¥3,000.00 | ¥3,075.00 | ¥2,977.00 | 5.70K |
| 2026-09-30 | ¥3,025.00 | +3.56% | ¥2,921.00 | ¥3,065.00 | ¥2,910.00 | 10.60K |
| 2026-09-29 | ¥2,921.00 | -3.91% | ¥3,040.00 | ¥3,040.00 | ¥2,909.00 | 10.90K |
| 2026-09-28 | ¥3,040.00 | -0.16% | ¥3,050.00 | ¥3,055.00 | ¥3,000.00 | 5.60K |
| 2026-09-25 | ¥3,045.00 | -1.62% | ¥3,105.00 | ¥3,120.00 | ¥3,040.00 | 6.20K |
| 2026-09-24 | ¥3,095.00 | +5.99% | ¥2,999.00 | ¥3,125.00 | ¥2,940.00 | 31.00K |
| 2026-09-18 | ¥2,920.00 | -1.62% | ¥2,966.00 | ¥2,966.00 | ¥2,920.00 | 3.30K |
| 2026-09-17 | ¥2,968.00 | +4.51% | ¥2,856.00 | ¥2,969.00 | ¥2,856.00 | 10.70K |
| 2026-09-16 | ¥2,840.00 | -1.39% | ¥2,880.00 | ¥2,880.00 | ¥2,825.00 | 1.90K |
| 2026-09-15 | ¥2,880.00 | +2.31% | ¥2,808.00 | ¥2,880.00 | ¥2,808.00 | 3.80K |
| 2026-09-14 | ¥2,815.00 | -0.78% | ¥2,830.00 | ¥2,862.00 | ¥2,811.00 | 3.70K |
| 2026-09-11 | ¥2,837.00 | -1.73% | ¥2,885.00 | ¥2,900.00 | ¥2,825.00 | 6.50K |
| 2026-09-10 | ¥2,887.00 | -0.45% | ¥2,881.00 | ¥2,920.00 | ¥2,850.00 | 8.20K |
| 2026-09-09 | ¥2,900.00 | +0.35% | ¥2,928.00 | ¥2,957.00 | ¥2,841.00 | 7.10K |
| 2026-09-08 | ¥2,890.00 | +1.08% | ¥2,878.00 | ¥2,970.00 | ¥2,878.00 | 8.70K |
| 2026-09-07 | ¥2,859.00 | +0.81% | ¥2,886.00 | ¥2,918.00 | ¥2,802.00 | 12.00K |
| 2026-09-04 | ¥2,836.00 | +5.08% | ¥2,727.00 | ¥2,865.00 | ¥2,722.00 | 9.10K |
| 2026-09-03 | ¥2,699.00 | +0.78% | ¥2,728.00 | ¥2,770.00 | ¥2,600.00 | 10.30K |
| 2026-09-02 | ¥2,678.00 | -4.08% | ¥2,742.00 | ¥2,742.00 | ¥2,634.00 | 10.20K |
| 2026-09-01 | ¥2,792.00 | -2.79% | ¥2,875.00 | ¥2,875.00 | ¥2,713.00 | 14.80K |
| 2026-08-31 | ¥2,872.00 | +5.20% | ¥2,715.00 | ¥2,883.00 | ¥2,700.00 | 17.50K |
| 2026-08-28 | ¥2,730.00 | +4.16% | ¥2,647.00 | ¥2,781.00 | ¥2,647.00 | 21.60K |
| 2026-08-27 | ¥2,621.00 | +1.98% | ¥2,586.00 | ¥2,655.00 | ¥2,540.00 | 7.50K |
| 2026-08-26 | ¥2,570.00 | -0.77% | ¥2,541.00 | ¥2,617.00 | ¥2,541.00 | 2.50K |
| 2026-08-25 | ¥2,590.00 | -1.33% | ¥2,586.00 | ¥2,590.00 | ¥2,451.00 | 11.20K |
| 2026-08-24 | ¥2,625.00 | -2.23% | ¥2,689.00 | ¥2,689.00 | ¥2,585.00 | 4.40K |
| 2026-08-21 | ¥2,685.00 | -2.15% | ¥2,749.00 | ¥2,749.00 | ¥2,639.00 | 14.10K |
| 2026-08-20 | ¥2,744.00 | +7.27% | ¥2,597.00 | ¥2,750.00 | ¥2,597.00 | 24.80K |
| 2026-08-19 | ¥2,558.00 | +1.47% | ¥2,500.00 | ¥2,561.00 | ¥2,483.00 | 10.90K |
| 2026-08-18 | ¥2,521.00 | -2.85% | ¥2,598.00 | ¥2,600.00 | ¥2,510.00 | 11.00K |
| 2026-08-17 | ¥2,595.00 | +6.53% | ¥2,486.00 | ¥2,595.00 | ¥2,451.00 | 12.70K |
| 2026-08-14 | ¥2,436.00 | -0.81% | ¥2,465.00 | ¥2,500.00 | ¥2,361.00 | 37.80K |
| 2026-08-13 | ¥2,456.00 | -0.37% | ¥2,468.00 | ¥2,526.00 | ¥2,383.00 | 21.10K |
| 2026-08-12 | ¥2,465.00 | -1.52% | ¥2,501.00 | ¥2,516.00 | ¥2,375.00 | 24.50K |
| 2026-08-10 | ¥2,503.00 | -0.67% | ¥2,520.00 | ¥2,598.00 | ¥2,475.00 | 9.50K |
| 2026-08-07 | ¥2,520.00 | -1.56% | ¥2,594.00 | ¥2,595.00 | ¥2,500.00 | 3.30K |
| 2026-08-06 | ¥2,560.00 | +1.83% | ¥2,514.00 | ¥2,599.00 | ¥2,514.00 | 4.40K |
| 2026-08-05 | ¥2,514.00 | -2.75% | ¥2,609.00 | ¥2,610.00 | ¥2,495.00 | 17.30K |
| 2026-08-04 | ¥2,585.00 | +2.74% | ¥2,525.00 | ¥2,600.00 | ¥2,525.00 | 2.70K |
| 2026-08-03 | ¥2,516.00 | -1.49% | ¥2,554.00 | ¥2,560.00 | ¥2,510.00 | 3.20K |
| 2026-07-31 | ¥2,554.00 | +3.07% | ¥2,428.00 | ¥2,554.00 | ¥2,428.00 | 5.90K |
| 2026-07-30 | ¥2,478.00 | 0.00% | ¥2,480.00 | ¥2,483.00 | ¥2,398.00 | 2.10K |
| 2026-07-29 | ¥2,478.00 | -1.24% | ¥2,530.00 | ¥2,550.00 | ¥2,357.00 | 12.70K |
| 2026-07-28 | ¥2,509.00 | +2.83% | ¥2,470.00 | ¥2,510.00 | ¥2,460.00 | 5.00K |
| 2026-07-27 | ¥2,440.00 | +1.75% | ¥2,378.00 | ¥2,440.00 | ¥2,378.00 | 1.50K |
| 2026-07-24 | ¥2,398.00 | -0.83% | ¥2,400.00 | ¥2,423.00 | ¥2,398.00 | 1.00K |
| 2026-07-23 | ¥2,418.00 | +2.15% | ¥2,375.00 | ¥2,420.00 | ¥2,353.00 | 4.30K |
| 2026-07-22 | ¥2,367.00 | -0.25% | ¥2,373.00 | ¥2,373.00 | ¥2,358.00 | 800 |
| 2026-07-21 | ¥2,373.00 | +5.05% | ¥2,258.00 | ¥2,373.00 | ¥2,230.00 | 3.10K |
| 2026-07-17 | ¥2,259.00 | -2.29% | ¥2,262.00 | ¥2,262.00 | ¥2,211.00 | 2.80K |
| 2026-07-16 | ¥2,312.00 | -1.66% | ¥2,342.00 | ¥2,359.00 | ¥2,312.00 | 1.20K |
| 2026-07-15 | ¥2,351.00 | +3.84% | ¥2,261.00 | ¥2,360.00 | ¥2,261.00 | 2.80K |
| 2026-07-14 | ¥2,264.00 | +1.98% | ¥2,246.00 | ¥2,264.00 | ¥2,241.00 | 2.20K |
| 2026-07-13 | ¥2,220.00 | -0.31% | ¥2,227.00 | ¥2,239.00 | ¥2,220.00 | 1.20K |
| 2026-07-10 | ¥2,227.00 | -0.58% | ¥2,227.00 | ¥2,256.00 | ¥2,227.00 | 1.10K |
| 2026-07-09 | ¥2,240.00 | -1.32% | ¥2,280.00 | ¥2,280.00 | ¥2,240.00 | 1.30K |
| 2026-07-08 | ¥2,270.00 | +0.89% | ¥2,270.00 | ¥2,270.00 | ¥2,260.00 | 1.10K |
| 2026-07-07 | ¥2,250.00 | -1.23% | ¥2,278.00 | ¥2,278.00 | ¥2,250.00 | 800 |
| 2026-07-06 | ¥2,278.00 | +1.88% | ¥2,227.00 | ¥2,278.00 | ¥2,227.00 | 1.10K |
| 2026-07-03 | ¥2,236.00 | -0.18% | ¥2,240.00 | ¥2,310.00 | ¥2,229.00 | 2.60K |
| 2026-07-02 | ¥2,240.00 | +0.99% | ¥2,218.00 | ¥2,270.00 | ¥2,218.00 | 2.80K |
| 2026-07-01 | ¥2,218.00 | +1.84% | ¥2,228.00 | ¥2,240.00 | ¥2,203.00 | 2.90K |
| 2026-06-30 | ¥2,178.00 | -0.09% | ¥2,175.00 | ¥2,179.00 | ¥2,103.00 | 3.50K |
| 2026-06-29 | ¥2,180.00 | -1.13% | ¥2,204.00 | ¥2,234.00 | ¥2,180.00 | 2.00K |
| 2026-06-26 | ¥2,205.00 | -1.69% | ¥2,200.00 | ¥2,243.00 | ¥2,186.00 | 2.80K |
| 2026-06-25 | ¥2,243.00 | -3.90% | ¥2,349.00 | ¥2,349.00 | ¥2,218.00 | 6.30K |
| 2026-06-24 | ¥2,334.00 | +0.34% | ¥2,283.00 | ¥2,351.00 | ¥2,282.00 | 1.90K |
| 2026-06-23 | ¥2,326.00 | +1.09% | ¥2,319.00 | ¥2,365.00 | ¥2,250.00 | 5.20K |
| 2026-06-22 | ¥2,301.00 | +1.81% | ¥2,300.00 | ¥2,301.00 | ¥2,260.00 | 4.10K |
| 2026-06-19 | ¥2,260.00 | -3.83% | ¥2,351.00 | ¥2,449.00 | ¥2,260.00 | 6.40K |
| 2026-06-18 | ¥2,350.00 | +4.44% | ¥2,258.00 | ¥2,366.00 | ¥2,240.00 | 9.90K |
| 2026-06-17 | ¥2,250.00 | +2.74% | ¥2,190.00 | ¥2,250.00 | ¥2,151.00 | 2.80K |
| 2026-06-16 | ¥2,190.00 | +3.06% | ¥2,167.00 | ¥2,190.00 | ¥2,126.00 | 3.40K |
| 2026-06-15 | ¥2,125.00 | +0.14% | ¥2,221.00 | ¥2,222.00 | ¥2,123.00 | 5.60K |
| 2026-06-12 | ¥2,122.00 | +2.66% | ¥2,061.00 | ¥2,140.00 | ¥2,051.00 | 2.40K |
| 2026-06-11 | ¥2,067.00 | +0.29% | ¥2,031.00 | ¥2,095.00 | ¥2,023.00 | 4.30K |
| 2026-06-10 | ¥2,061.00 | -1.90% | ¥2,101.00 | ¥2,135.00 | ¥2,039.00 | 5.70K |
| 2026-06-09 | ¥2,101.00 | -4.46% | ¥2,177.00 | ¥2,244.00 | ¥2,050.00 | 17.00K |
| 2026-06-08 | ¥2,199.00 | -3.89% | ¥2,188.00 | ¥2,276.00 | ¥2,152.00 | 7.50K |
| 2026-06-05 | ¥2,288.00 | +4.19% | ¥2,197.00 | ¥2,311.00 | ¥2,197.00 | 5.80K |
| 2026-06-04 | ¥2,196.00 | -2.36% | ¥2,249.00 | ¥2,249.00 | ¥2,171.00 | 5.10K |
| 2026-06-03 | ¥2,249.00 | -2.56% | ¥2,288.00 | ¥2,288.00 | ¥2,230.00 | 4.00K |
| 2026-06-02 | ¥2,308.00 | -4.03% | ¥2,405.00 | ¥2,406.00 | ¥2,252.00 | 13.40K |
| 2026-06-01 | ¥2,405.00 | -1.47% | ¥2,462.00 | ¥2,462.00 | ¥2,370.00 | 9.40K |
| 2026-05-29 | ¥2,441.00 | -1.13% | ¥2,428.00 | ¥2,479.00 | ¥2,428.00 | 5.60K |
| 2026-05-28 | ¥2,469.00 | +0.37% | ¥2,460.00 | ¥2,485.00 | ¥2,362.00 | 10.60K |
| 2026-05-27 | ¥2,460.00 | -2.57% | ¥2,475.00 | ¥2,525.00 | ¥2,451.00 | 7.10K |
| 2026-05-26 | ¥2,525.00 | -2.81% | ¥2,597.00 | ¥2,610.00 | ¥2,448.00 | 19.10K |
| 2026-05-25 | ¥2,598.00 | -0.04% | ¥2,620.00 | ¥2,650.00 | ¥2,480.00 | 26.20K |