Space Shower Skiyaki Holdings Inc. 4838
TSE · Japan · Consumer Services
¥695.00-13.00 (-1.84%)
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 | ¥695.00 | -1.84% | ¥707.00 | ¥707.00 | ¥693.00 | 24.90K |
| 2026-10-01 | ¥708.00 | +0.43% | ¥710.00 | ¥710.00 | ¥701.00 | 18.70K |
| 2026-09-30 | ¥705.00 | +1.00% | ¥698.00 | ¥705.00 | ¥696.00 | 21.00K |
| 2026-09-29 | ¥698.00 | -1.27% | ¥694.00 | ¥707.00 | ¥688.00 | 52.10K |
| 2026-09-28 | ¥707.00 | -0.56% | ¥712.00 | ¥714.00 | ¥707.00 | 35.00K |
| 2026-09-25 | ¥711.00 | -0.28% | ¥713.00 | ¥717.00 | ¥710.00 | 23.80K |
| 2026-09-24 | ¥713.00 | +0.71% | ¥708.00 | ¥724.00 | ¥708.00 | 68.60K |
| 2026-09-18 | ¥708.00 | -0.42% | ¥711.00 | ¥721.00 | ¥708.00 | 30.60K |
| 2026-09-17 | ¥711.00 | -0.97% | ¥719.00 | ¥723.00 | ¥709.00 | 34.10K |
| 2026-09-16 | ¥718.00 | -0.14% | ¥722.00 | ¥727.00 | ¥716.00 | 28.00K |
| 2026-09-15 | ¥719.00 | +0.42% | ¥717.00 | ¥737.00 | ¥716.00 | 59.40K |
| 2026-09-14 | ¥716.00 | +0.14% | ¥715.00 | ¥723.00 | ¥708.00 | 45.00K |
| 2026-09-11 | ¥715.00 | +0.56% | ¥709.00 | ¥718.00 | ¥700.00 | 62.80K |
| 2026-09-10 | ¥711.00 | +3.34% | ¥690.00 | ¥712.00 | ¥685.00 | 91.00K |
| 2026-09-09 | ¥688.00 | -0.58% | ¥692.00 | ¥692.00 | ¥686.00 | 25.60K |
| 2026-09-08 | ¥692.00 | -0.57% | ¥703.00 | ¥703.00 | ¥692.00 | 15.70K |
| 2026-09-07 | ¥696.00 | -0.71% | ¥705.00 | ¥705.00 | ¥695.00 | 32.40K |
| 2026-09-04 | ¥701.00 | +1.30% | ¥692.00 | ¥706.00 | ¥692.00 | 21.60K |
| 2026-09-03 | ¥692.00 | +0.14% | ¥692.00 | ¥700.00 | ¥690.00 | 17.60K |
| 2026-09-02 | ¥691.00 | -2.12% | ¥706.00 | ¥706.00 | ¥691.00 | 50.70K |
| 2026-09-01 | ¥706.00 | -1.12% | ¥714.00 | ¥716.00 | ¥706.00 | 24.00K |
| 2026-08-31 | ¥714.00 | +1.42% | ¥708.00 | ¥714.00 | ¥698.00 | 31.70K |
| 2026-08-28 | ¥704.00 | +1.29% | ¥702.00 | ¥709.00 | ¥700.00 | 16.30K |
| 2026-08-27 | ¥695.00 | -0.57% | ¥694.00 | ¥701.00 | ¥692.00 | 22.40K |
| 2026-08-26 | ¥699.00 | +0.87% | ¥700.00 | ¥700.00 | ¥692.00 | 17.30K |
| 2026-08-25 | ¥693.00 | -0.14% | ¥695.00 | ¥696.00 | ¥689.00 | 30.10K |
| 2026-08-24 | ¥694.00 | +0.43% | ¥695.00 | ¥708.00 | ¥693.00 | 67.60K |
| 2026-08-21 | ¥691.00 | +0.88% | ¥682.00 | ¥693.00 | ¥681.00 | 57.00K |
| 2026-08-20 | ¥685.00 | +2.24% | ¥674.00 | ¥686.00 | ¥674.00 | 37.90K |
| 2026-08-19 | ¥670.00 | -0.89% | ¥676.00 | ¥676.00 | ¥666.00 | 35.60K |
| 2026-08-18 | ¥676.00 | +1.05% | ¥669.00 | ¥680.00 | ¥664.00 | 50.10K |
| 2026-08-17 | ¥669.00 | +0.60% | ¥665.00 | ¥669.00 | ¥665.00 | 25.80K |
| 2026-08-14 | ¥665.00 | 0.00% | ¥668.00 | ¥675.00 | ¥664.00 | 45.60K |
| 2026-08-13 | ¥665.00 | -1.92% | ¥676.00 | ¥680.00 | ¥665.00 | 57.50K |
| 2026-08-12 | ¥678.00 | +2.26% | ¥673.00 | ¥685.00 | ¥669.00 | 51.10K |
| 2026-08-10 | ¥663.00 | -0.90% | ¥675.00 | ¥699.00 | ¥655.00 | 102.50K |
| 2026-08-07 | ¥669.00 | -0.15% | ¥671.00 | ¥674.00 | ¥668.00 | 15.90K |
| 2026-08-06 | ¥670.00 | +0.15% | ¥668.00 | ¥671.00 | ¥661.00 | 19.40K |
| 2026-08-05 | ¥669.00 | +1.36% | ¥660.00 | ¥670.00 | ¥660.00 | 25.30K |
| 2026-08-04 | ¥660.00 | +0.30% | ¥658.00 | ¥663.00 | ¥654.00 | 19.30K |
| 2026-08-03 | ¥658.00 | -0.60% | ¥667.00 | ¥667.00 | ¥649.00 | 43.10K |
| 2026-07-31 | ¥662.00 | +0.46% | ¥661.00 | ¥668.00 | ¥656.00 | 19.00K |
| 2026-07-30 | ¥659.00 | -0.75% | ¥661.00 | ¥666.00 | ¥658.00 | 17.50K |
| 2026-07-29 | ¥664.00 | -0.90% | ¥670.00 | ¥672.00 | ¥655.00 | 49.70K |
| 2026-07-28 | ¥670.00 | -1.90% | ¥683.00 | ¥683.00 | ¥666.00 | 31.40K |
| 2026-07-27 | ¥683.00 | +3.48% | ¥670.00 | ¥688.00 | ¥668.00 | 52.20K |
| 2026-07-24 | ¥660.00 | -0.60% | ¥664.00 | ¥664.00 | ¥655.00 | 37.10K |
| 2026-07-23 | ¥664.00 | -0.90% | ¥670.00 | ¥680.00 | ¥663.00 | 50.10K |
| 2026-07-22 | ¥670.00 | +0.15% | ¥669.00 | ¥676.00 | ¥666.00 | 23.40K |
| 2026-07-21 | ¥669.00 | +1.06% | ¥664.00 | ¥678.00 | ¥664.00 | 28.20K |
| 2026-07-17 | ¥662.00 | -1.93% | ¥675.00 | ¥677.00 | ¥656.00 | 56.80K |
| 2026-07-16 | ¥675.00 | +0.75% | ¥676.00 | ¥683.00 | ¥672.00 | 45.50K |
| 2026-07-15 | ¥670.00 | +2.45% | ¥662.00 | ¥676.00 | ¥662.00 | 29.30K |
| 2026-07-14 | ¥654.00 | -0.76% | ¥663.00 | ¥667.00 | ¥650.00 | 55.30K |
| 2026-07-13 | ¥659.00 | +0.30% | ¥666.00 | ¥671.00 | ¥659.00 | 24.80K |
| 2026-07-10 | ¥657.00 | -0.15% | ¥656.00 | ¥667.00 | ¥656.00 | 17.80K |
| 2026-07-09 | ¥658.00 | +0.92% | ¥654.00 | ¥659.00 | ¥653.00 | 12.60K |
| 2026-07-08 | ¥652.00 | -1.36% | ¥661.00 | ¥670.00 | ¥652.00 | 26.10K |
| 2026-07-07 | ¥661.00 | +0.76% | ¥657.00 | ¥678.00 | ¥657.00 | 34.90K |
| 2026-07-06 | ¥656.00 | +1.55% | ¥650.00 | ¥664.00 | ¥650.00 | 31.10K |
| 2026-07-03 | ¥646.00 | +1.10% | ¥647.00 | ¥652.00 | ¥645.00 | 20.00K |
| 2026-07-02 | ¥639.00 | +1.59% | ¥637.00 | ¥646.00 | ¥635.00 | 17.00K |
| 2026-07-01 | ¥629.00 | -0.16% | ¥635.00 | ¥641.00 | ¥629.00 | 14.60K |
| 2026-06-30 | ¥630.00 | -1.25% | ¥638.00 | ¥640.00 | ¥630.00 | 12.60K |
| 2026-06-29 | ¥638.00 | +1.59% | ¥633.00 | ¥642.00 | ¥633.00 | 25.60K |
| 2026-06-26 | ¥628.00 | -0.95% | ¥634.00 | ¥640.00 | ¥625.00 | 20.50K |
| 2026-06-25 | ¥634.00 | 0.00% | ¥635.00 | ¥643.00 | ¥633.00 | 15.40K |
| 2026-06-24 | ¥634.00 | +0.16% | ¥635.00 | ¥641.00 | ¥631.00 | 28.80K |
| 2026-06-23 | ¥633.00 | -2.76% | ¥651.00 | ¥651.00 | ¥631.00 | 33.60K |
| 2026-06-22 | ¥651.00 | +0.31% | ¥649.00 | ¥658.00 | ¥645.00 | 22.30K |
| 2026-06-19 | ¥649.00 | -1.22% | ¥656.00 | ¥659.00 | ¥643.00 | 22.10K |
| 2026-06-18 | ¥657.00 | -0.90% | ¥656.00 | ¥662.00 | ¥651.00 | 33.30K |
| 2026-06-17 | ¥663.00 | +4.25% | ¥636.00 | ¥685.00 | ¥636.00 | 78.60K |
| 2026-06-16 | ¥636.00 | +1.76% | ¥634.00 | ¥644.00 | ¥619.00 | 45.90K |
| 2026-06-15 | ¥625.00 | +1.13% | ¥627.00 | ¥634.00 | ¥625.00 | 42.70K |
| 2026-06-12 | ¥618.00 | -0.32% | ¥621.00 | ¥625.00 | ¥613.00 | 38.60K |
| 2026-06-11 | ¥620.00 | -2.36% | ¥627.00 | ¥627.00 | ¥608.00 | 82.40K |
| 2026-06-10 | ¥635.00 | +1.28% | ¥627.00 | ¥635.00 | ¥614.00 | 32.90K |
| 2026-06-09 | ¥627.00 | +0.32% | ¥631.00 | ¥639.00 | ¥623.00 | 60.60K |
| 2026-06-08 | ¥625.00 | -5.16% | ¥649.00 | ¥650.00 | ¥618.00 | 135.40K |
| 2026-06-05 | ¥659.00 | +1.85% | ¥650.00 | ¥669.00 | ¥650.00 | 115.00K |
| 2026-06-04 | ¥647.00 | -1.22% | ¥645.00 | ¥649.00 | ¥635.00 | 152.50K |
| 2026-06-03 | ¥655.00 | +0.46% | ¥658.00 | ¥659.00 | ¥630.00 | 62.80K |
| 2026-06-02 | ¥652.00 | -3.41% | ¥670.00 | ¥670.00 | ¥641.00 | 103.90K |
| 2026-06-01 | ¥675.00 | -0.88% | ¥683.00 | ¥684.00 | ¥667.00 | 65.00K |
| 2026-05-29 | ¥681.00 | -1.73% | ¥695.00 | ¥701.00 | ¥681.00 | 64.80K |
| 2026-05-28 | ¥693.00 | -1.70% | ¥699.00 | ¥705.00 | ¥686.00 | 259.20K |
| 2026-05-27 | ¥705.00 | -0.84% | ¥710.00 | ¥711.00 | ¥699.00 | 20.20K |
| 2026-05-26 | ¥711.00 | +0.42% | ¥708.00 | ¥718.00 | ¥707.00 | 20.50K |
| 2026-05-25 | ¥708.00 | -1.12% | ¥719.00 | ¥720.00 | ¥697.00 | 49.60K |