ispace,inc. 9348
TSE · Japan · Electronic Technology
¥409.00-3.00 (-0.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥409.00 | -0.73% | ¥413.00 | ¥413.00 | ¥408.00 | 281.50K |
| 2026-09-30 | ¥412.00 | +0.24% | ¥412.00 | ¥415.00 | ¥409.00 | 285.40K |
| 2026-09-29 | ¥411.00 | -1.44% | ¥414.00 | ¥417.00 | ¥410.00 | 313.20K |
| 2026-09-28 | ¥417.00 | +0.72% | ¥412.00 | ¥417.00 | ¥412.00 | 365.00K |
| 2026-09-25 | ¥414.00 | +1.22% | ¥408.00 | ¥414.00 | ¥406.00 | 484.80K |
| 2026-09-24 | ¥409.00 | -1.68% | ¥417.00 | ¥420.00 | ¥409.00 | 660.90K |
| 2026-09-18 | ¥416.00 | 0.00% | ¥416.00 | ¥422.00 | ¥415.00 | 673.00K |
| 2026-09-17 | ¥416.00 | +1.46% | ¥411.00 | ¥416.00 | ¥411.00 | 448.90K |
| 2026-09-16 | ¥410.00 | +0.99% | ¥406.00 | ¥411.00 | ¥406.00 | 300.10K |
| 2026-09-15 | ¥406.00 | -0.73% | ¥407.00 | ¥411.00 | ¥405.00 | 482.20K |
| 2026-09-14 | ¥409.00 | -0.49% | ¥409.00 | ¥412.00 | ¥406.00 | 474.70K |
| 2026-09-11 | ¥411.00 | -0.72% | ¥410.00 | ¥413.00 | ¥407.00 | 427.60K |
| 2026-09-10 | ¥414.00 | +0.98% | ¥409.00 | ¥414.00 | ¥407.00 | 352.30K |
| 2026-09-09 | ¥410.00 | 0.00% | ¥411.00 | ¥413.00 | ¥408.00 | 427.20K |
| 2026-09-08 | ¥410.00 | -1.68% | ¥415.00 | ¥417.00 | ¥410.00 | 539.40K |
| 2026-09-07 | ¥417.00 | +0.24% | ¥416.00 | ¥418.00 | ¥415.00 | 393.90K |
| 2026-09-04 | ¥416.00 | 0.00% | ¥419.00 | ¥419.00 | ¥413.00 | 534.80K |
| 2026-09-03 | ¥416.00 | -0.24% | ¥420.00 | ¥422.00 | ¥416.00 | 555.30K |
| 2026-09-02 | ¥417.00 | -2.34% | ¥423.00 | ¥425.00 | ¥417.00 | 807.80K |
| 2026-09-01 | ¥427.00 | +0.47% | ¥425.00 | ¥427.00 | ¥421.00 | 531.20K |
| 2026-08-31 | ¥425.00 | -1.39% | ¥427.00 | ¥429.00 | ¥419.00 | 576.40K |
| 2026-08-28 | ¥431.00 | -1.15% | ¥431.00 | ¥437.00 | ¥430.00 | 507.60K |
| 2026-08-27 | ¥436.00 | +2.11% | ¥429.00 | ¥436.00 | ¥427.00 | 567.00K |
| 2026-08-26 | ¥427.00 | -0.23% | ¥425.00 | ¥427.00 | ¥423.00 | 305.50K |
| 2026-08-25 | ¥428.00 | +0.94% | ¥424.00 | ¥430.00 | ¥420.00 | 453.20K |
| 2026-08-24 | ¥424.00 | -1.17% | ¥432.00 | ¥432.00 | ¥422.00 | 562.00K |
| 2026-08-21 | ¥429.00 | -0.69% | ¥428.00 | ¥432.00 | ¥422.00 | 603.80K |
| 2026-08-20 | ¥432.00 | +1.17% | ¥431.00 | ¥434.00 | ¥426.00 | 454.70K |
| 2026-08-19 | ¥427.00 | -2.73% | ¥435.00 | ¥435.00 | ¥424.00 | 779.80K |
| 2026-08-18 | ¥439.00 | +1.15% | ¥434.00 | ¥446.00 | ¥429.00 | 1.26M |
| 2026-08-17 | ¥434.00 | +2.12% | ¥430.00 | ¥435.00 | ¥425.00 | 1.06M |
| 2026-08-14 | ¥425.00 | +0.95% | ¥421.00 | ¥426.00 | ¥418.00 | 848.90K |
| 2026-08-13 | ¥421.00 | 0.00% | ¥423.00 | ¥424.00 | ¥417.00 | 750.00K |
| 2026-08-12 | ¥421.00 | +1.94% | ¥414.00 | ¥424.00 | ¥413.00 | 868.20K |
| 2026-08-10 | ¥413.00 | -0.48% | ¥423.00 | ¥424.00 | ¥409.00 | 1.22M |
| 2026-08-07 | ¥415.00 | -0.48% | ¥417.00 | ¥420.00 | ¥412.00 | 530.50K |
| 2026-08-06 | ¥417.00 | -1.18% | ¥420.00 | ¥420.00 | ¥412.00 | 495.80K |
| 2026-08-05 | ¥422.00 | +2.18% | ¥416.00 | ¥424.00 | ¥412.00 | 956.80K |
| 2026-08-04 | ¥413.00 | +2.48% | ¥406.00 | ¥413.00 | ¥404.00 | 847.80K |
| 2026-08-03 | ¥403.00 | -0.49% | ¥405.00 | ¥406.00 | ¥398.00 | 1.04M |
| 2026-07-31 | ¥405.00 | -0.25% | ¥407.00 | ¥411.00 | ¥404.00 | 874.40K |
| 2026-07-30 | ¥406.00 | +1.50% | ¥406.00 | ¥415.00 | ¥404.00 | 1.37M |
| 2026-07-29 | ¥400.00 | -1.96% | ¥407.00 | ¥408.00 | ¥397.00 | 2.24M |
| 2026-07-28 | ¥408.00 | -2.63% | ¥410.00 | ¥413.00 | ¥405.00 | 1.58M |
| 2026-07-27 | ¥419.00 | +1.45% | ¥415.00 | ¥420.00 | ¥411.00 | 758.10K |
| 2026-07-24 | ¥413.00 | -0.72% | ¥424.00 | ¥425.00 | ¥411.00 | 1.15M |
| 2026-07-23 | ¥416.00 | +0.24% | ¥412.00 | ¥419.00 | ¥412.00 | 475.40K |
| 2026-07-22 | ¥415.00 | +0.48% | ¥415.00 | ¥423.00 | ¥412.00 | 986.00K |
| 2026-07-21 | ¥413.00 | +0.49% | ¥414.00 | ¥415.00 | ¥407.00 | 1.18M |
| 2026-07-17 | ¥411.00 | -2.38% | ¥416.00 | ¥417.00 | ¥406.00 | 2.87M |
| 2026-07-16 | ¥421.00 | -6.24% | ¥447.00 | ¥447.00 | ¥420.00 | 4.52M |
| 2026-07-15 | ¥449.00 | +2.05% | ¥440.00 | ¥450.00 | ¥438.00 | 1.45M |
| 2026-07-14 | ¥440.00 | -0.45% | ¥440.00 | ¥443.00 | ¥435.00 | 1.21M |
| 2026-07-13 | ¥442.00 | -0.67% | ¥447.00 | ¥464.00 | ¥440.00 | 3.28M |
| 2026-07-10 | ¥445.00 | -12.40% | ¥498.00 | ¥500.00 | ¥445.00 | 9.79M |
| 2026-07-09 | ¥508.00 | +18.69% | ¥508.00 | ¥508.00 | ¥508.00 | 614.00K |
| 2026-07-08 | ¥428.00 | -2.95% | ¥437.00 | ¥437.00 | ¥426.00 | 1.52M |
| 2026-07-07 | ¥441.00 | -1.56% | ¥450.00 | ¥456.00 | ¥440.00 | 867.30K |
| 2026-07-06 | ¥448.00 | -0.44% | ¥454.00 | ¥458.00 | ¥446.00 | 633.20K |
| 2026-07-03 | ¥450.00 | +2.04% | ¥440.00 | ¥453.00 | ¥437.00 | 1.12M |
| 2026-07-02 | ¥441.00 | +0.23% | ¥443.00 | ¥448.00 | ¥433.00 | 942.70K |
| 2026-07-01 | ¥440.00 | -2.00% | ¥445.00 | ¥446.00 | ¥435.00 | 961.20K |
| 2026-06-30 | ¥449.00 | +2.28% | ¥445.00 | ¥458.00 | ¥439.00 | 1.20M |
| 2026-06-29 | ¥439.00 | +2.09% | ¥435.00 | ¥442.00 | ¥431.00 | 933.50K |
| 2026-06-26 | ¥430.00 | -2.93% | ¥438.00 | ¥442.00 | ¥428.00 | 1.46M |
| 2026-06-25 | ¥443.00 | +0.45% | ¥444.00 | ¥446.00 | ¥433.00 | 1.14M |
| 2026-06-24 | ¥441.00 | +1.38% | ¥439.00 | ¥451.00 | ¥433.00 | 1.03M |
| 2026-06-23 | ¥435.00 | -4.40% | ¥455.00 | ¥456.00 | ¥433.00 | 2.02M |
| 2026-06-22 | ¥455.00 | +4.84% | ¥465.00 | ¥465.00 | ¥450.00 | 2.16M |
| 2026-06-19 | ¥434.00 | -7.26% | ¥468.00 | ¥469.00 | ¥434.00 | 6.76M |
| 2026-06-18 | ¥468.00 | -1.06% | ¥479.00 | ¥482.00 | ¥465.00 | 1.76M |
| 2026-06-17 | ¥473.00 | +1.07% | ¥471.00 | ¥494.00 | ¥468.00 | 2.63M |
| 2026-06-16 | ¥468.00 | -6.96% | ¥510.00 | ¥512.00 | ¥466.00 | 4.61M |
| 2026-06-15 | ¥503.00 | -8.71% | ¥550.00 | ¥550.00 | ¥495.00 | 4.67M |
| 2026-06-12 | ¥551.00 | -4.34% | ¥602.00 | ¥603.00 | ¥543.00 | 4.44M |
| 2026-06-11 | ¥576.00 | -0.17% | ¥572.00 | ¥581.00 | ¥555.00 | 1.60M |
| 2026-06-10 | ¥577.00 | -0.69% | ¥583.00 | ¥589.00 | ¥568.00 | 1.42M |
| 2026-06-09 | ¥581.00 | -2.84% | ¥614.00 | ¥628.00 | ¥573.00 | 2.14M |
| 2026-06-08 | ¥598.00 | -2.76% | ¥588.00 | ¥611.00 | ¥576.00 | 2.42M |
| 2026-06-05 | ¥615.00 | +10.81% | ¥607.00 | ¥633.00 | ¥585.00 | 5.25M |
| 2026-06-04 | ¥555.00 | -5.45% | ¥584.00 | ¥584.00 | ¥554.00 | 1.88M |
| 2026-06-03 | ¥587.00 | +0.69% | ¥603.00 | ¥605.00 | ¥562.00 | 2.53M |
| 2026-06-02 | ¥583.00 | -0.85% | ¥578.00 | ¥589.00 | ¥561.00 | 2.05M |
| 2026-06-01 | ¥588.00 | -12.37% | ¥661.00 | ¥676.00 | ¥580.00 | 4.71M |
| 2026-05-29 | ¥671.00 | -4.01% | ¥709.00 | ¥710.00 | ¥651.00 | 7.15M |
| 2026-05-28 | ¥699.00 | +16.50% | ¥610.00 | ¥700.00 | ¥600.00 | 13.84M |
| 2026-05-27 | ¥600.00 | +0.50% | ¥637.00 | ¥690.00 | ¥590.00 | 10.78M |
| 2026-05-26 | ¥597.00 | +2.93% | ¥590.00 | ¥605.00 | ¥555.00 | 3.06M |
| 2026-05-25 | ¥580.00 | +2.11% | ¥598.00 | ¥627.00 | ¥563.00 | 6.35M |
| 2026-05-22 | ¥568.00 | +12.03% | ¥510.00 | ¥584.00 | ¥510.00 | 5.13M |