Speee, Inc. 4499
TSE · Japan · Commercial Services
¥2,333.00+3.00 (+0.13%)
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 | ¥2,333.00 | +0.13% | ¥2,325.00 | ¥2,352.00 | ¥2,290.00 | 39.80K |
| 2026-10-01 | ¥2,330.00 | +4.39% | ¥2,238.00 | ¥2,377.00 | ¥2,226.00 | 154.30K |
| 2026-09-30 | ¥2,232.00 | +3.05% | ¥2,192.00 | ¥2,243.00 | ¥2,127.00 | 73.10K |
| 2026-09-29 | ¥2,166.00 | -2.26% | ¥2,235.00 | ¥2,235.00 | ¥2,140.00 | 79.40K |
| 2026-09-28 | ¥2,216.00 | -0.58% | ¥2,231.00 | ¥2,231.00 | ¥2,203.00 | 38.40K |
| 2026-09-25 | ¥2,229.00 | -3.21% | ¥2,253.00 | ¥2,274.00 | ¥2,209.00 | 66.40K |
| 2026-09-24 | ¥2,303.00 | +3.27% | ¥2,236.00 | ¥2,343.00 | ¥2,227.00 | 88.00K |
| 2026-09-18 | ¥2,230.00 | +0.45% | ¥2,250.00 | ¥2,265.00 | ¥2,202.00 | 59.20K |
| 2026-09-17 | ¥2,220.00 | +1.14% | ¥2,175.00 | ¥2,250.00 | ¥2,175.00 | 119.00K |
| 2026-09-16 | ¥2,195.00 | -2.40% | ¥2,215.00 | ¥2,236.00 | ¥2,172.00 | 97.40K |
| 2026-09-15 | ¥2,249.00 | -2.60% | ¥2,322.00 | ¥2,325.00 | ¥2,200.00 | 141.00K |
| 2026-09-14 | ¥2,309.00 | +3.17% | ¥2,226.00 | ¥2,313.00 | ¥2,220.00 | 55.80K |
| 2026-09-11 | ¥2,238.00 | -0.09% | ¥2,208.00 | ¥2,272.00 | ¥2,173.00 | 93.20K |
| 2026-09-10 | ¥2,240.00 | -3.95% | ¥2,300.00 | ¥2,300.00 | ¥2,225.00 | 101.60K |
| 2026-09-09 | ¥2,332.00 | -5.85% | ¥2,490.00 | ¥2,490.00 | ¥2,304.00 | 201.30K |
| 2026-09-08 | ¥2,477.00 | +0.24% | ¥2,456.00 | ¥2,521.00 | ¥2,423.00 | 60.20K |
| 2026-09-07 | ¥2,471.00 | -0.56% | ¥2,500.00 | ¥2,536.00 | ¥2,460.00 | 68.60K |
| 2026-09-04 | ¥2,485.00 | +6.06% | ¥2,345.00 | ¥2,510.00 | ¥2,345.00 | 121.30K |
| 2026-09-03 | ¥2,343.00 | +1.47% | ¥2,345.00 | ¥2,390.00 | ¥2,310.00 | 60.00K |
| 2026-09-02 | ¥2,309.00 | -5.52% | ¥2,401.00 | ¥2,411.00 | ¥2,309.00 | 116.30K |
| 2026-09-01 | ¥2,444.00 | +0.99% | ¥2,428.00 | ¥2,458.00 | ¥2,373.00 | 64.10K |
| 2026-08-31 | ¥2,420.00 | -6.60% | ¥2,541.00 | ¥2,541.00 | ¥2,375.00 | 233.30K |
| 2026-08-28 | ¥2,591.00 | +0.15% | ¥2,572.00 | ¥2,652.00 | ¥2,548.00 | 124.20K |
| 2026-08-27 | ¥2,587.00 | -6.44% | ¥2,666.00 | ¥2,724.00 | ¥2,578.00 | 228.10K |
| 2026-08-26 | ¥2,765.00 | +1.17% | ¥2,777.00 | ¥2,925.00 | ¥2,750.00 | 274.60K |
| 2026-08-25 | ¥2,733.00 | +0.29% | ¥2,751.00 | ¥2,777.00 | ¥2,620.00 | 138.90K |
| 2026-08-24 | ¥2,725.00 | +3.57% | ¥2,650.00 | ¥2,749.00 | ¥2,625.00 | 68.60K |
| 2026-08-21 | ¥2,631.00 | -4.81% | ¥2,714.00 | ¥2,783.00 | ¥2,615.00 | 163.10K |
| 2026-08-20 | ¥2,764.00 | +2.29% | ¥2,701.00 | ¥2,940.00 | ¥2,701.00 | 339.20K |
| 2026-08-19 | ¥2,702.00 | +6.71% | ¥2,500.00 | ¥2,740.00 | ¥2,483.00 | 248.30K |
| 2026-08-18 | ¥2,532.00 | -0.51% | ¥2,495.00 | ¥2,670.00 | ¥2,495.00 | 119.10K |
| 2026-08-17 | ¥2,545.00 | +10.51% | ¥2,453.00 | ¥2,599.00 | ¥2,453.00 | 261.90K |
| 2026-08-14 | ¥2,303.00 | -0.30% | ¥2,340.00 | ¥2,360.00 | ¥2,281.00 | 86.10K |
| 2026-08-13 | ¥2,310.00 | +3.68% | ¥2,229.00 | ¥2,344.00 | ¥2,229.00 | 81.70K |
| 2026-08-12 | ¥2,228.00 | -3.05% | ¥2,300.00 | ¥2,304.00 | ¥2,216.00 | 77.90K |
| 2026-08-10 | ¥2,298.00 | +1.01% | ¥2,275.00 | ¥2,321.00 | ¥2,235.00 | 39.20K |
| 2026-08-07 | ¥2,275.00 | -0.78% | ¥2,293.00 | ¥2,325.00 | ¥2,230.00 | 39.10K |
| 2026-08-06 | ¥2,293.00 | -0.09% | ¥2,295.00 | ¥2,336.00 | ¥2,268.00 | 35.30K |
| 2026-08-05 | ¥2,295.00 | +0.92% | ¥2,262.00 | ¥2,310.00 | ¥2,255.00 | 40.00K |
| 2026-08-04 | ¥2,274.00 | +1.61% | ¥2,220.00 | ¥2,291.00 | ¥2,220.00 | 70.30K |
| 2026-08-03 | ¥2,238.00 | +1.87% | ¥2,198.00 | ¥2,238.00 | ¥2,151.00 | 50.30K |
| 2026-07-31 | ¥2,197.00 | +5.02% | ¥2,125.00 | ¥2,240.00 | ¥2,092.00 | 120.70K |
| 2026-07-30 | ¥2,092.00 | +0.92% | ¥2,122.00 | ¥2,203.00 | ¥2,076.00 | 84.40K |
| 2026-07-29 | ¥2,073.00 | -0.05% | ¥2,074.00 | ¥2,090.00 | ¥2,026.00 | 124.80K |
| 2026-07-28 | ¥2,074.00 | -3.26% | ¥2,125.00 | ¥2,136.00 | ¥2,071.00 | 50.60K |
| 2026-07-27 | ¥2,144.00 | -0.23% | ¥2,140.00 | ¥2,175.00 | ¥2,099.00 | 48.70K |
| 2026-07-24 | ¥2,149.00 | -3.85% | ¥2,188.00 | ¥2,188.00 | ¥2,130.00 | 52.60K |
| 2026-07-23 | ¥2,235.00 | +3.47% | ¥2,137.00 | ¥2,235.00 | ¥2,121.00 | 61.80K |
| 2026-07-22 | ¥2,160.00 | -1.23% | ¥2,181.00 | ¥2,244.00 | ¥2,160.00 | 56.10K |
| 2026-07-21 | ¥2,187.00 | +7.15% | ¥2,065.00 | ¥2,213.00 | ¥2,051.00 | 125.00K |
| 2026-07-17 | ¥2,041.00 | -7.40% | ¥2,229.00 | ¥2,260.00 | ¥1,983.00 | 302.70K |
| 2026-07-16 | ¥2,204.00 | -2.69% | ¥2,244.00 | ¥2,312.00 | ¥2,200.00 | 70.70K |
| 2026-07-15 | ¥2,265.00 | +2.26% | ¥2,216.00 | ¥2,265.00 | ¥2,170.00 | 97.00K |
| 2026-07-14 | ¥2,215.00 | -1.99% | ¥2,275.00 | ¥2,380.00 | ¥2,196.00 | 126.70K |
| 2026-07-13 | ¥2,260.00 | -2.75% | ¥2,353.00 | ¥2,418.00 | ¥2,230.00 | 113.60K |
| 2026-07-10 | ¥2,324.00 | +4.64% | ¥2,232.00 | ¥2,325.00 | ¥2,211.00 | 67.60K |
| 2026-07-09 | ¥2,221.00 | +3.06% | ¥2,150.00 | ¥2,291.00 | ¥2,093.00 | 122.20K |
| 2026-07-08 | ¥2,155.00 | -6.51% | ¥2,260.00 | ¥2,290.00 | ¥2,123.00 | 223.70K |
| 2026-07-07 | ¥2,305.00 | +5.06% | ¥2,236.00 | ¥2,464.00 | ¥2,175.00 | 492.00K |
| 2026-07-06 | ¥2,194.00 | +2.33% | ¥2,144.00 | ¥2,222.00 | ¥2,090.00 | 95.50K |
| 2026-07-03 | ¥2,144.00 | +3.98% | ¥2,032.00 | ¥2,161.00 | ¥2,003.00 | 134.60K |
| 2026-07-02 | ¥2,062.00 | -5.50% | ¥2,154.00 | ¥2,227.00 | ¥2,018.00 | 266.10K |
| 2026-07-01 | ¥2,182.00 | -2.89% | ¥2,201.00 | ¥2,215.00 | ¥2,140.00 | 82.90K |
| 2026-06-30 | ¥2,247.00 | -2.90% | ¥2,314.00 | ¥2,314.00 | ¥2,180.00 | 96.40K |
| 2026-06-29 | ¥2,314.00 | +2.39% | ¥2,288.00 | ¥2,385.00 | ¥2,276.00 | 55.10K |
| 2026-06-26 | ¥2,260.00 | -3.62% | ¥2,325.00 | ¥2,325.00 | ¥2,260.00 | 46.30K |
| 2026-06-25 | ¥2,345.00 | +2.58% | ¥2,253.00 | ¥2,345.00 | ¥2,225.00 | 69.00K |
| 2026-06-24 | ¥2,286.00 | -4.75% | ¥2,500.00 | ¥2,555.00 | ¥2,236.00 | 192.00K |
| 2026-06-23 | ¥2,400.00 | -0.66% | ¥2,400.00 | ¥2,481.00 | ¥2,340.00 | 118.20K |
| 2026-06-22 | ¥2,416.00 | +9.72% | ¥2,252.00 | ¥2,523.00 | ¥2,250.00 | 239.40K |
| 2026-06-19 | ¥2,202.00 | -4.26% | ¥2,281.00 | ¥2,282.00 | ¥2,165.00 | 165.70K |
| 2026-06-18 | ¥2,300.00 | -4.52% | ¥2,407.00 | ¥2,407.00 | ¥2,273.00 | 186.70K |
| 2026-06-17 | ¥2,409.00 | +2.69% | ¥2,349.00 | ¥2,419.00 | ¥2,313.00 | 91.90K |
| 2026-06-16 | ¥2,346.00 | -6.76% | ¥2,516.00 | ¥2,525.00 | ¥2,301.00 | 226.00K |
| 2026-06-15 | ¥2,516.00 | -3.08% | ¥2,580.00 | ¥2,600.00 | ¥2,466.00 | 133.30K |
| 2026-06-12 | ¥2,596.00 | +0.50% | ¥2,650.00 | ¥2,659.00 | ¥2,565.00 | 59.50K |
| 2026-06-11 | ¥2,583.00 | -8.08% | ¥2,839.00 | ¥2,930.00 | ¥2,561.00 | 266.10K |
| 2026-06-10 | ¥2,810.00 | +12.09% | ¥2,798.00 | ¥2,858.00 | ¥2,638.00 | 396.90K |
| 2026-06-09 | ¥2,507.00 | -2.45% | ¥2,611.00 | ¥2,611.00 | ¥2,481.00 | 117.20K |
| 2026-06-08 | ¥2,570.00 | -5.79% | ¥2,671.00 | ¥2,684.00 | ¥2,528.00 | 191.80K |
| 2026-06-05 | ¥2,728.00 | -0.11% | ¥2,750.00 | ¥2,875.00 | ¥2,708.00 | 74.10K |
| 2026-06-04 | ¥2,731.00 | -7.11% | ¥2,908.00 | ¥2,940.00 | ¥2,696.00 | 201.60K |
| 2026-06-03 | ¥2,940.00 | -5.92% | ¥3,100.00 | ¥3,100.00 | ¥2,918.00 | 171.60K |
| 2026-06-02 | ¥3,125.00 | -6.44% | ¥3,260.00 | ¥3,270.00 | ¥3,070.00 | 142.60K |
| 2026-06-01 | ¥3,340.00 | -6.44% | ¥3,555.00 | ¥3,575.00 | ¥3,290.00 | 117.00K |
| 2026-05-29 | ¥3,570.00 | +6.57% | ¥3,395.00 | ¥3,690.00 | ¥3,350.00 | 230.40K |
| 2026-05-28 | ¥3,350.00 | -0.30% | ¥3,345.00 | ¥3,400.00 | ¥3,225.00 | 93.80K |
| 2026-05-27 | ¥3,360.00 | +8.04% | ¥3,110.00 | ¥3,375.00 | ¥3,035.00 | 182.00K |
| 2026-05-26 | ¥3,110.00 | -8.66% | ¥3,390.00 | ¥3,445.00 | ¥3,025.00 | 219.30K |
| 2026-05-25 | ¥3,405.00 | -2.30% | ¥3,540.00 | ¥3,540.00 | ¥3,340.00 | 101.20K |