SPACE CO., LTD. 9622
TSE · Japan · Industrial Services
¥1,398.00-20.00 (-1.41%)
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 | ¥1,398.00 | -1.41% | ¥1,409.00 | ¥1,413.00 | ¥1,398.00 | 38.70K |
| 2026-10-01 | ¥1,418.00 | -0.42% | ¥1,415.00 | ¥1,422.00 | ¥1,407.00 | 39.80K |
| 2026-09-30 | ¥1,424.00 | +0.71% | ¥1,411.00 | ¥1,431.00 | ¥1,410.00 | 33.10K |
| 2026-09-29 | ¥1,414.00 | -1.33% | ¥1,436.00 | ¥1,436.00 | ¥1,414.00 | 67.90K |
| 2026-09-28 | ¥1,433.00 | -1.31% | ¥1,467.00 | ¥1,467.00 | ¥1,433.00 | 163.30K |
| 2026-09-25 | ¥1,452.00 | +0.55% | ¥1,444.00 | ¥1,452.00 | ¥1,435.00 | 67.00K |
| 2026-09-24 | ¥1,444.00 | 0.00% | ¥1,444.00 | ¥1,450.00 | ¥1,439.00 | 59.80K |
| 2026-09-18 | ¥1,444.00 | +1.12% | ¥1,430.00 | ¥1,449.00 | ¥1,423.00 | 49.60K |
| 2026-09-17 | ¥1,428.00 | +1.06% | ¥1,422.00 | ¥1,428.00 | ¥1,418.00 | 24.20K |
| 2026-09-16 | ¥1,413.00 | -0.14% | ¥1,407.00 | ¥1,416.00 | ¥1,406.00 | 30.50K |
| 2026-09-15 | ¥1,415.00 | +0.35% | ¥1,407.00 | ¥1,422.00 | ¥1,407.00 | 26.20K |
| 2026-09-14 | ¥1,410.00 | +1.59% | ¥1,388.00 | ¥1,419.00 | ¥1,388.00 | 57.90K |
| 2026-09-11 | ¥1,388.00 | -0.93% | ¥1,390.00 | ¥1,395.00 | ¥1,383.00 | 52.20K |
| 2026-09-10 | ¥1,401.00 | -0.64% | ¥1,405.00 | ¥1,407.00 | ¥1,395.00 | 38.00K |
| 2026-09-09 | ¥1,410.00 | +0.14% | ¥1,402.00 | ¥1,411.00 | ¥1,400.00 | 29.10K |
| 2026-09-08 | ¥1,408.00 | -0.71% | ¥1,415.00 | ¥1,416.00 | ¥1,406.00 | 22.50K |
| 2026-09-07 | ¥1,418.00 | -1.05% | ¥1,427.00 | ¥1,430.00 | ¥1,415.00 | 30.10K |
| 2026-09-04 | ¥1,433.00 | +0.56% | ¥1,425.00 | ¥1,435.00 | ¥1,420.00 | 28.90K |
| 2026-09-03 | ¥1,425.00 | -0.35% | ¥1,430.00 | ¥1,438.00 | ¥1,423.00 | 21.50K |
| 2026-09-02 | ¥1,430.00 | -1.38% | ¥1,443.00 | ¥1,444.00 | ¥1,430.00 | 31.50K |
| 2026-09-01 | ¥1,450.00 | -0.89% | ¥1,461.00 | ¥1,472.00 | ¥1,442.00 | 26.70K |
| 2026-08-31 | ¥1,463.00 | -0.14% | ¥1,464.00 | ¥1,471.00 | ¥1,452.00 | 31.10K |
| 2026-08-28 | ¥1,465.00 | -0.34% | ¥1,463.00 | ¥1,468.00 | ¥1,456.00 | 37.30K |
| 2026-08-27 | ¥1,470.00 | -0.07% | ¥1,470.00 | ¥1,483.00 | ¥1,463.00 | 37.50K |
| 2026-08-26 | ¥1,471.00 | +0.96% | ¥1,457.00 | ¥1,478.00 | ¥1,457.00 | 34.70K |
| 2026-08-25 | ¥1,457.00 | -0.41% | ¥1,470.00 | ¥1,472.00 | ¥1,456.00 | 28.90K |
| 2026-08-24 | ¥1,463.00 | +0.21% | ¥1,468.00 | ¥1,475.00 | ¥1,461.00 | 31.40K |
| 2026-08-21 | ¥1,460.00 | -0.34% | ¥1,453.00 | ¥1,464.00 | ¥1,452.00 | 44.50K |
| 2026-08-20 | ¥1,465.00 | +2.45% | ¥1,432.00 | ¥1,465.00 | ¥1,432.00 | 26.30K |
| 2026-08-19 | ¥1,430.00 | -1.04% | ¥1,438.00 | ¥1,438.00 | ¥1,425.00 | 24.20K |
| 2026-08-18 | ¥1,445.00 | -0.14% | ¥1,442.00 | ¥1,454.00 | ¥1,436.00 | 24.60K |
| 2026-08-17 | ¥1,447.00 | -0.62% | ¥1,460.00 | ¥1,465.00 | ¥1,441.00 | 34.70K |
| 2026-08-14 | ¥1,456.00 | +1.39% | ¥1,429.00 | ¥1,458.00 | ¥1,429.00 | 44.80K |
| 2026-08-13 | ¥1,436.00 | +0.77% | ¥1,426.00 | ¥1,442.00 | ¥1,423.00 | 39.70K |
| 2026-08-12 | ¥1,425.00 | -0.21% | ¥1,438.00 | ¥1,438.00 | ¥1,421.00 | 47.30K |
| 2026-08-10 | ¥1,428.00 | +0.78% | ¥1,430.00 | ¥1,438.00 | ¥1,424.00 | 54.60K |
| 2026-08-07 | ¥1,417.00 | -2.01% | ¥1,422.00 | ¥1,426.00 | ¥1,400.00 | 55.10K |
| 2026-08-06 | ¥1,446.00 | +0.63% | ¥1,434.00 | ¥1,450.00 | ¥1,434.00 | 34.70K |
| 2026-08-05 | ¥1,437.00 | +0.84% | ¥1,440.00 | ¥1,443.00 | ¥1,432.00 | 32.60K |
| 2026-08-04 | ¥1,425.00 | -0.63% | ¥1,431.00 | ¥1,440.00 | ¥1,418.00 | 42.70K |
| 2026-08-03 | ¥1,434.00 | -1.04% | ¥1,449.00 | ¥1,455.00 | ¥1,428.00 | 43.10K |
| 2026-07-31 | ¥1,449.00 | -0.34% | ¥1,455.00 | ¥1,468.00 | ¥1,443.00 | 53.80K |
| 2026-07-30 | ¥1,454.00 | -1.22% | ¥1,472.00 | ¥1,472.00 | ¥1,454.00 | 55.10K |
| 2026-07-29 | ¥1,472.00 | +1.31% | ¥1,458.00 | ¥1,472.00 | ¥1,453.00 | 38.10K |
| 2026-07-28 | ¥1,453.00 | -0.62% | ¥1,462.00 | ¥1,465.00 | ¥1,448.00 | 26.10K |
| 2026-07-27 | ¥1,462.00 | +1.32% | ¥1,447.00 | ¥1,470.00 | ¥1,447.00 | 39.90K |
| 2026-07-24 | ¥1,443.00 | +0.70% | ¥1,436.00 | ¥1,448.00 | ¥1,425.00 | 26.60K |
| 2026-07-23 | ¥1,433.00 | -0.97% | ¥1,442.00 | ¥1,449.00 | ¥1,427.00 | 40.90K |
| 2026-07-22 | ¥1,447.00 | -0.28% | ¥1,442.00 | ¥1,452.00 | ¥1,442.00 | 30.90K |
| 2026-07-21 | ¥1,451.00 | +1.26% | ¥1,439.00 | ¥1,453.00 | ¥1,437.00 | 51.00K |
| 2026-07-17 | ¥1,433.00 | -0.07% | ¥1,434.00 | ¥1,451.00 | ¥1,421.00 | 42.80K |
| 2026-07-16 | ¥1,434.00 | -0.62% | ¥1,454.00 | ¥1,456.00 | ¥1,434.00 | 19.00K |
| 2026-07-15 | ¥1,443.00 | +0.21% | ¥1,440.00 | ¥1,451.00 | ¥1,440.00 | 13.10K |
| 2026-07-14 | ¥1,440.00 | +0.49% | ¥1,455.00 | ¥1,455.00 | ¥1,440.00 | 13.40K |
| 2026-07-13 | ¥1,433.00 | -1.04% | ¥1,450.00 | ¥1,462.00 | ¥1,426.00 | 34.40K |
| 2026-07-10 | ¥1,448.00 | +1.19% | ¥1,445.00 | ¥1,448.00 | ¥1,435.00 | 33.50K |
| 2026-07-09 | ¥1,431.00 | -0.97% | ¥1,440.00 | ¥1,449.00 | ¥1,431.00 | 25.20K |
| 2026-07-08 | ¥1,445.00 | -1.37% | ¥1,465.00 | ¥1,465.00 | ¥1,445.00 | 30.50K |
| 2026-07-07 | ¥1,465.00 | +1.10% | ¥1,449.00 | ¥1,470.00 | ¥1,449.00 | 39.00K |
| 2026-07-06 | ¥1,449.00 | +0.56% | ¥1,455.00 | ¥1,464.00 | ¥1,441.00 | 32.30K |
| 2026-07-03 | ¥1,441.00 | +0.63% | ¥1,435.00 | ¥1,451.00 | ¥1,435.00 | 29.90K |
| 2026-07-02 | ¥1,432.00 | +0.85% | ¥1,430.00 | ¥1,440.00 | ¥1,426.00 | 35.60K |
| 2026-07-01 | ¥1,420.00 | -0.70% | ¥1,431.00 | ¥1,431.00 | ¥1,411.00 | 59.60K |
| 2026-06-30 | ¥1,430.00 | +1.42% | ¥1,418.00 | ¥1,430.00 | ¥1,406.00 | 38.10K |
| 2026-06-29 | ¥1,410.00 | -2.49% | ¥1,423.00 | ¥1,427.00 | ¥1,401.00 | 50.60K |
| 2026-06-26 | ¥1,446.00 | +1.62% | ¥1,415.00 | ¥1,452.00 | ¥1,411.00 | 101.80K |
| 2026-06-25 | ¥1,423.00 | -0.35% | ¥1,428.00 | ¥1,435.00 | ¥1,420.00 | 34.70K |
| 2026-06-24 | ¥1,428.00 | +0.42% | ¥1,423.00 | ¥1,439.00 | ¥1,421.00 | 24.70K |
| 2026-06-23 | ¥1,422.00 | -0.84% | ¥1,435.00 | ¥1,437.00 | ¥1,422.00 | 31.90K |
| 2026-06-22 | ¥1,434.00 | -0.14% | ¥1,436.00 | ¥1,449.00 | ¥1,428.00 | 37.00K |
| 2026-06-19 | ¥1,436.00 | +0.56% | ¥1,434.00 | ¥1,443.00 | ¥1,420.00 | 43.40K |
| 2026-06-18 | ¥1,428.00 | +0.85% | ¥1,426.00 | ¥1,436.00 | ¥1,417.00 | 30.70K |
| 2026-06-17 | ¥1,416.00 | +0.50% | ¥1,410.00 | ¥1,428.00 | ¥1,410.00 | 37.10K |
| 2026-06-16 | ¥1,409.00 | -0.28% | ¥1,413.00 | ¥1,414.00 | ¥1,400.00 | 25.70K |
| 2026-06-15 | ¥1,413.00 | +0.93% | ¥1,413.00 | ¥1,423.00 | ¥1,407.00 | 33.10K |
| 2026-06-12 | ¥1,400.00 | +0.72% | ¥1,400.00 | ¥1,418.00 | ¥1,395.00 | 47.60K |
| 2026-06-11 | ¥1,390.00 | -0.64% | ¥1,393.00 | ¥1,401.00 | ¥1,374.00 | 50.00K |
| 2026-06-10 | ¥1,399.00 | -0.64% | ¥1,408.00 | ¥1,415.00 | ¥1,392.00 | 67.10K |
| 2026-06-09 | ¥1,408.00 | +0.21% | ¥1,401.00 | ¥1,422.00 | ¥1,398.00 | 32.70K |
| 2026-06-08 | ¥1,405.00 | -0.07% | ¥1,394.00 | ¥1,412.00 | ¥1,393.00 | 42.80K |
| 2026-06-05 | ¥1,406.00 | +1.22% | ¥1,402.00 | ¥1,418.00 | ¥1,398.00 | 58.70K |
| 2026-06-04 | ¥1,389.00 | -0.57% | ¥1,397.00 | ¥1,406.00 | ¥1,382.00 | 66.60K |
| 2026-06-03 | ¥1,397.00 | +0.07% | ¥1,400.00 | ¥1,411.00 | ¥1,380.00 | 80.00K |
| 2026-06-02 | ¥1,396.00 | -1.06% | ¥1,407.00 | ¥1,409.00 | ¥1,380.00 | 84.10K |
| 2026-06-01 | ¥1,411.00 | -1.54% | ¥1,420.00 | ¥1,421.00 | ¥1,391.00 | 80.40K |
| 2026-05-29 | ¥1,433.00 | -0.49% | ¥1,454.00 | ¥1,454.00 | ¥1,432.00 | 32.90K |
| 2026-05-28 | ¥1,440.00 | +0.63% | ¥1,432.00 | ¥1,446.00 | ¥1,424.00 | 49.60K |
| 2026-05-27 | ¥1,431.00 | -0.63% | ¥1,439.00 | ¥1,439.00 | ¥1,420.00 | 30.80K |
| 2026-05-26 | ¥1,440.00 | +1.91% | ¥1,412.00 | ¥1,446.00 | ¥1,412.00 | 37.10K |
| 2026-05-25 | ¥1,413.00 | -0.91% | ¥1,425.00 | ¥1,429.00 | ¥1,400.00 | 52.30K |