SpiderPlus & Co. 4192
TSE · Japan · Technology Services
¥325.00-2.00 (-0.61%)
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 | ¥325.00 | -0.61% | ¥325.00 | ¥334.00 | ¥317.00 | 195.50K |
| 2026-10-01 | ¥327.00 | +6.17% | ¥307.00 | ¥328.00 | ¥307.00 | 175.50K |
| 2026-09-30 | ¥308.00 | +0.98% | ¥307.00 | ¥311.00 | ¥302.00 | 47.90K |
| 2026-09-29 | ¥305.00 | -2.24% | ¥312.00 | ¥312.00 | ¥305.00 | 76.10K |
| 2026-09-28 | ¥312.00 | -0.64% | ¥314.00 | ¥315.00 | ¥310.00 | 59.80K |
| 2026-09-25 | ¥314.00 | -2.79% | ¥323.00 | ¥323.00 | ¥312.00 | 80.60K |
| 2026-09-24 | ¥323.00 | -1.52% | ¥328.00 | ¥328.00 | ¥319.00 | 106.20K |
| 2026-09-18 | ¥328.00 | +3.14% | ¥320.00 | ¥333.00 | ¥317.00 | 145.20K |
| 2026-09-17 | ¥318.00 | +3.58% | ¥311.00 | ¥318.00 | ¥309.00 | 204.20K |
| 2026-09-16 | ¥307.00 | +0.99% | ¥306.00 | ¥309.00 | ¥292.00 | 284.50K |
| 2026-09-15 | ¥304.00 | +0.66% | ¥301.00 | ¥306.00 | ¥301.00 | 59.30K |
| 2026-09-14 | ¥302.00 | +3.07% | ¥294.00 | ¥303.00 | ¥292.00 | 72.80K |
| 2026-09-11 | ¥293.00 | -2.66% | ¥297.00 | ¥297.00 | ¥289.00 | 83.30K |
| 2026-09-10 | ¥301.00 | +1.69% | ¥295.00 | ¥305.00 | ¥286.00 | 98.90K |
| 2026-09-09 | ¥296.00 | +2.78% | ¥290.00 | ¥298.00 | ¥285.00 | 93.00K |
| 2026-09-08 | ¥288.00 | +1.05% | ¥285.00 | ¥289.00 | ¥284.00 | 52.70K |
| 2026-09-07 | ¥285.00 | -0.35% | ¥286.00 | ¥291.00 | ¥281.00 | 79.90K |
| 2026-09-04 | ¥286.00 | -0.35% | ¥281.00 | ¥290.00 | ¥275.00 | 181.10K |
| 2026-09-03 | ¥287.00 | -2.71% | ¥295.00 | ¥298.00 | ¥284.00 | 215.90K |
| 2026-09-02 | ¥295.00 | 0.00% | ¥293.00 | ¥298.00 | ¥290.00 | 147.50K |
| 2026-09-01 | ¥295.00 | -4.53% | ¥305.00 | ¥313.00 | ¥293.00 | 317.30K |
| 2026-08-31 | ¥309.00 | +8.80% | ¥282.00 | ¥323.00 | ¥281.00 | 817.30K |
| 2026-08-28 | ¥284.00 | +2.90% | ¥275.00 | ¥287.00 | ¥275.00 | 158.40K |
| 2026-08-27 | ¥276.00 | 0.00% | ¥279.00 | ¥281.00 | ¥276.00 | 61.30K |
| 2026-08-26 | ¥276.00 | +1.47% | ¥273.00 | ¥281.00 | ¥273.00 | 55.80K |
| 2026-08-25 | ¥272.00 | -1.09% | ¥275.00 | ¥275.00 | ¥271.00 | 53.30K |
| 2026-08-24 | ¥275.00 | -2.14% | ¥283.00 | ¥283.00 | ¥274.00 | 64.70K |
| 2026-08-21 | ¥281.00 | -1.75% | ¥284.00 | ¥287.00 | ¥281.00 | 90.40K |
| 2026-08-20 | ¥286.00 | +5.93% | ¥273.00 | ¥286.00 | ¥273.00 | 204.70K |
| 2026-08-19 | ¥270.00 | -2.17% | ¥275.00 | ¥275.00 | ¥270.00 | 172.60K |
| 2026-08-18 | ¥276.00 | -4.50% | ¥285.00 | ¥285.00 | ¥275.00 | 199.20K |
| 2026-08-17 | ¥289.00 | +1.05% | ¥292.00 | ¥297.00 | ¥283.00 | 185.60K |
| 2026-08-14 | ¥286.00 | +1.42% | ¥282.00 | ¥286.00 | ¥272.00 | 124.70K |
| 2026-08-13 | ¥282.00 | -0.35% | ¥283.00 | ¥284.00 | ¥264.00 | 722.10K |
| 2026-08-12 | ¥283.00 | +2.17% | ¥279.00 | ¥288.00 | ¥277.00 | 212.80K |
| 2026-08-10 | ¥277.00 | -0.36% | ¥280.00 | ¥280.00 | ¥276.00 | 93.00K |
| 2026-08-07 | ¥278.00 | -0.71% | ¥284.00 | ¥284.00 | ¥277.00 | 57.20K |
| 2026-08-06 | ¥280.00 | +0.72% | ¥280.00 | ¥283.00 | ¥277.00 | 38.30K |
| 2026-08-05 | ¥278.00 | -2.80% | ¥288.00 | ¥291.00 | ¥278.00 | 92.20K |
| 2026-08-04 | ¥286.00 | +0.35% | ¥281.00 | ¥288.00 | ¥281.00 | 27.50K |
| 2026-08-03 | ¥285.00 | -0.70% | ¥283.00 | ¥287.00 | ¥278.00 | 85.40K |
| 2026-07-31 | ¥287.00 | +2.50% | ¥285.00 | ¥290.00 | ¥280.00 | 81.50K |
| 2026-07-30 | ¥280.00 | +1.08% | ¥279.00 | ¥284.00 | ¥276.00 | 85.70K |
| 2026-07-29 | ¥277.00 | +0.36% | ¥277.00 | ¥278.00 | ¥268.00 | 57.10K |
| 2026-07-28 | ¥276.00 | -2.13% | ¥286.00 | ¥286.00 | ¥272.00 | 100.40K |
| 2026-07-27 | ¥282.00 | +1.08% | ¥281.00 | ¥285.00 | ¥276.00 | 78.10K |
| 2026-07-24 | ¥279.00 | +0.36% | ¥278.00 | ¥282.00 | ¥271.00 | 104.80K |
| 2026-07-23 | ¥278.00 | +0.36% | ¥275.00 | ¥279.00 | ¥274.00 | 43.70K |
| 2026-07-22 | ¥277.00 | -0.72% | ¥279.00 | ¥279.00 | ¥275.00 | 37.40K |
| 2026-07-21 | ¥279.00 | +1.82% | ¥275.00 | ¥282.00 | ¥275.00 | 49.10K |
| 2026-07-17 | ¥274.00 | -3.18% | ¥284.00 | ¥284.00 | ¥269.00 | 138.70K |
| 2026-07-16 | ¥283.00 | -1.74% | ¥284.00 | ¥289.00 | ¥282.00 | 64.80K |
| 2026-07-15 | ¥288.00 | +0.70% | ¥284.00 | ¥288.00 | ¥277.00 | 69.80K |
| 2026-07-14 | ¥286.00 | +0.70% | ¥283.00 | ¥289.00 | ¥283.00 | 79.40K |
| 2026-07-13 | ¥284.00 | +1.43% | ¥276.00 | ¥285.00 | ¥276.00 | 79.80K |
| 2026-07-10 | ¥280.00 | +4.09% | ¥269.00 | ¥282.00 | ¥269.00 | 75.00K |
| 2026-07-09 | ¥269.00 | +2.67% | ¥258.00 | ¥270.00 | ¥257.00 | 66.40K |
| 2026-07-08 | ¥262.00 | -3.68% | ¥271.00 | ¥273.00 | ¥261.00 | 92.50K |
| 2026-07-07 | ¥272.00 | +0.37% | ¥270.00 | ¥279.00 | ¥269.00 | 84.70K |
| 2026-07-06 | ¥271.00 | +1.88% | ¥271.00 | ¥274.00 | ¥266.00 | 62.00K |
| 2026-07-03 | ¥266.00 | 0.00% | ¥268.00 | ¥269.00 | ¥261.00 | 81.70K |
| 2026-07-02 | ¥266.00 | +1.14% | ¥261.00 | ¥268.00 | ¥261.00 | 49.70K |
| 2026-07-01 | ¥263.00 | 0.00% | ¥263.00 | ¥264.00 | ¥258.00 | 37.50K |
| 2026-06-30 | ¥263.00 | +3.14% | ¥263.00 | ¥263.00 | ¥255.00 | 60.70K |
| 2026-06-29 | ¥255.00 | +3.24% | ¥254.00 | ¥261.00 | ¥253.00 | 61.80K |
| 2026-06-26 | ¥247.00 | +2.49% | ¥242.00 | ¥247.00 | ¥241.00 | 68.90K |
| 2026-06-25 | ¥241.00 | -0.41% | ¥244.00 | ¥244.00 | ¥240.00 | 91.10K |
| 2026-06-24 | ¥242.00 | -0.41% | ¥242.00 | ¥246.00 | ¥240.00 | 82.30K |
| 2026-06-23 | ¥243.00 | -2.41% | ¥251.00 | ¥251.00 | ¥242.00 | 82.70K |
| 2026-06-22 | ¥249.00 | -1.97% | ¥254.00 | ¥260.00 | ¥248.00 | 201.80K |
| 2026-06-19 | ¥254.00 | -2.31% | ¥267.00 | ¥268.00 | ¥252.00 | 182.40K |
| 2026-06-18 | ¥260.00 | +0.39% | ¥259.00 | ¥263.00 | ¥257.00 | 133.20K |
| 2026-06-17 | ¥259.00 | 0.00% | ¥263.00 | ¥264.00 | ¥256.00 | 114.10K |
| 2026-06-16 | ¥259.00 | +0.39% | ¥260.00 | ¥262.00 | ¥252.00 | 121.60K |
| 2026-06-15 | ¥258.00 | +5.74% | ¥249.00 | ¥262.00 | ¥246.00 | 176.80K |
| 2026-06-12 | ¥244.00 | 0.00% | ¥248.00 | ¥249.00 | ¥240.00 | 154.60K |
| 2026-06-11 | ¥244.00 | -2.01% | ¥242.00 | ¥248.00 | ¥235.00 | 251.70K |
| 2026-06-10 | ¥249.00 | -2.35% | ¥253.00 | ¥255.00 | ¥241.00 | 374.60K |
| 2026-06-09 | ¥255.00 | -5.20% | ¥269.00 | ¥273.00 | ¥255.00 | 138.10K |
| 2026-06-08 | ¥269.00 | -5.28% | ¥274.00 | ¥274.00 | ¥262.00 | 250.20K |
| 2026-06-05 | ¥284.00 | +2.90% | ¥278.00 | ¥286.00 | ¥277.00 | 97.30K |
| 2026-06-04 | ¥276.00 | -2.13% | ¥280.00 | ¥283.00 | ¥275.00 | 119.80K |
| 2026-06-03 | ¥282.00 | -3.75% | ¥294.00 | ¥295.00 | ¥280.00 | 228.50K |
| 2026-06-02 | ¥293.00 | +1.03% | ¥291.00 | ¥297.00 | ¥287.00 | 115.30K |
| 2026-06-01 | ¥290.00 | +0.69% | ¥296.00 | ¥300.00 | ¥288.00 | 199.40K |
| 2026-05-29 | ¥288.00 | +2.13% | ¥290.00 | ¥305.00 | ¥285.00 | 440.10K |
| 2026-05-28 | ¥282.00 | +2.92% | ¥292.00 | ¥301.00 | ¥274.00 | 537.40K |
| 2026-05-27 | ¥274.00 | +3.79% | ¥266.00 | ¥274.00 | ¥264.00 | 122.90K |
| 2026-05-26 | ¥264.00 | -6.05% | ¥282.00 | ¥282.00 | ¥263.00 | 199.10K |
| 2026-05-25 | ¥281.00 | -1.75% | ¥290.00 | ¥290.00 | ¥278.00 | 85.90K |