Speee, Inc. (4499.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,639.00 | 1,658.00 | 1,624.00 | 1,640.00 | 1,640.00 | 3,200 |
| 30 Apr 2024 | 1,661.00 | 1,690.00 | 1,627.00 | 1,661.00 | 1,661.00 | 3,700 |
| 26 Apr 2024 | 1,605.00 | 1,669.00 | 1,602.00 | 1,645.00 | 1,645.00 | 4,700 |
| 25 Apr 2024 | 1,620.00 | 1,630.00 | 1,606.00 | 1,606.00 | 1,606.00 | 2,900 |
| 24 Apr 2024 | 1,601.00 | 1,644.00 | 1,599.00 | 1,629.00 | 1,629.00 | 5,300 |
| 23 Apr 2024 | 1,633.00 | 1,634.00 | 1,588.00 | 1,599.00 | 1,599.00 | 8,900 |
| 22 Apr 2024 | 1,572.00 | 1,634.00 | 1,572.00 | 1,628.00 | 1,628.00 | 8,700 |
| 19 Apr 2024 | 1,630.00 | 1,631.00 | 1,550.00 | 1,572.00 | 1,572.00 | 19,900 |
| 18 Apr 2024 | 1,564.00 | 1,661.00 | 1,562.00 | 1,645.00 | 1,645.00 | 11,900 |
| 17 Apr 2024 | 1,595.00 | 1,601.00 | 1,555.00 | 1,581.00 | 1,581.00 | 15,700 |
| 16 Apr 2024 | 1,626.00 | 1,626.00 | 1,580.00 | 1,602.00 | 1,602.00 | 41,500 |
| 15 Apr 2024 | 1,650.00 | 1,673.00 | 1,635.00 | 1,647.00 | 1,647.00 | 13,100 |
| 12 Apr 2024 | 1,693.00 | 1,710.00 | 1,652.00 | 1,658.00 | 1,658.00 | 22,100 |
| 11 Apr 2024 | 1,680.00 | 1,700.00 | 1,661.00 | 1,700.00 | 1,700.00 | 11,600 |
| 10 Apr 2024 | 1,680.00 | 1,737.00 | 1,680.00 | 1,695.00 | 1,695.00 | 11,700 |
| 09 Apr 2024 | 1,668.00 | 1,714.00 | 1,668.00 | 1,691.00 | 1,691.00 | 15,000 |
| 08 Apr 2024 | 1,723.00 | 1,763.00 | 1,650.00 | 1,682.00 | 1,682.00 | 49,900 |
| 05 Apr 2024 | 1,636.00 | 1,749.00 | 1,630.00 | 1,723.00 | 1,723.00 | 36,700 |
| 04 Apr 2024 | 1,688.00 | 1,750.00 | 1,658.00 | 1,676.00 | 1,676.00 | 48,000 |
| 03 Apr 2024 | 1,634.00 | 1,678.00 | 1,605.00 | 1,673.00 | 1,673.00 | 23,900 |
| 02 Apr 2024 | 1,741.00 | 1,741.00 | 1,652.00 | 1,652.00 | 1,652.00 | 50,100 |
| 01 Apr 2024 | 1,800.00 | 1,800.00 | 1,728.00 | 1,742.00 | 1,742.00 | 28,800 |
| 29 Mar 2024 | 1,752.00 | 1,800.00 | 1,740.00 | 1,771.00 | 1,771.00 | 8,700 |
| 28 Mar 2024 | 1,788.00 | 1,821.00 | 1,750.00 | 1,756.00 | 1,756.00 | 35,100 |
| 27 Mar 2024 | 1,809.00 | 1,862.00 | 1,791.00 | 1,791.00 | 1,791.00 | 22,000 |
| 26 Mar 2024 | 1,793.00 | 1,841.00 | 1,786.00 | 1,816.00 | 1,816.00 | 19,500 |
| 25 Mar 2024 | 1,813.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 20,700 |
| 22 Mar 2024 | 1,824.00 | 1,825.00 | 1,772.00 | 1,800.00 | 1,800.00 | 23,100 |
| 21 Mar 2024 | 1,810.00 | 1,880.00 | 1,800.00 | 1,824.00 | 1,824.00 | 44,700 |
| 19 Mar 2024 | 1,803.00 | 1,840.00 | 1,782.00 | 1,813.00 | 1,813.00 | 50,200 |
| 18 Mar 2024 | 1,802.00 | 1,840.00 | 1,786.00 | 1,821.00 | 1,821.00 | 22,900 |
| 15 Mar 2024 | 1,827.00 | 1,838.00 | 1,769.00 | 1,785.00 | 1,785.00 | 43,500 |
| 14 Mar 2024 | 1,805.00 | 1,853.00 | 1,779.00 | 1,839.00 | 1,839.00 | 38,300 |
| 13 Mar 2024 | 1,923.00 | 1,923.00 | 1,802.00 | 1,821.00 | 1,821.00 | 41,700 |
| 12 Mar 2024 | 1,880.00 | 1,933.00 | 1,823.00 | 1,908.00 | 1,908.00 | 47,800 |
| 11 Mar 2024 | 1,950.00 | 1,974.00 | 1,863.00 | 1,889.00 | 1,889.00 | 54,800 |
| 08 Mar 2024 | 2,094.00 | 2,094.00 | 1,956.00 | 1,982.00 | 1,982.00 | 25,700 |
| 07 Mar 2024 | 2,104.00 | 2,104.00 | 2,042.00 | 2,049.00 | 2,049.00 | 15,100 |
| 06 Mar 2024 | 2,045.00 | 2,175.00 | 2,035.00 | 2,085.00 | 2,085.00 | 41,800 |
| 05 Mar 2024 | 2,036.00 | 2,098.00 | 2,003.00 | 2,095.00 | 2,095.00 | 29,300 |
| 04 Mar 2024 | 1,985.00 | 2,063.00 | 1,956.00 | 2,041.00 | 2,041.00 | 31,900 |
| 01 Mar 2024 | 1,999.00 | 2,000.00 | 1,958.00 | 1,963.00 | 1,963.00 | 15,700 |
| 29 Feb 2024 | 2,069.00 | 2,069.00 | 1,974.00 | 1,999.00 | 1,999.00 | 38,500 |
| 28 Feb 2024 | 2,106.00 | 2,144.00 | 2,053.00 | 2,069.00 | 2,069.00 | 19,500 |
| 27 Feb 2024 | 2,103.00 | 2,125.00 | 2,060.00 | 2,090.00 | 2,090.00 | 15,800 |
| 26 Feb 2024 | 2,041.00 | 2,113.00 | 2,019.00 | 2,099.00 | 2,099.00 | 65,500 |
| 22 Feb 2024 | 1,999.00 | 2,030.00 | 1,954.00 | 1,983.00 | 1,983.00 | 39,000 |
| 21 Feb 2024 | 2,006.00 | 2,006.00 | 1,896.00 | 1,930.00 | 1,930.00 | 55,000 |
| 20 Feb 2024 | 2,025.00 | 2,040.00 | 1,985.00 | 2,006.00 | 2,006.00 | 23,200 |
| 19 Feb 2024 | 1,998.00 | 2,040.00 | 1,996.00 | 2,008.00 | 2,008.00 | 27,800 |
| 16 Feb 2024 | 1,939.00 | 1,994.00 | 1,881.00 | 1,994.00 | 1,994.00 | 38,800 |
| 15 Feb 2024 | 1,920.00 | 1,961.00 | 1,896.00 | 1,915.00 | 1,915.00 | 29,900 |
| 14 Feb 2024 | 1,969.00 | 1,975.00 | 1,869.00 | 1,896.00 | 1,896.00 | 87,100 |
| 13 Feb 2024 | 1,871.00 | 2,075.00 | 1,871.00 | 2,019.00 | 2,019.00 | 184,900 |
| 09 Feb 2024 | 1,926.00 | 1,974.00 | 1,871.00 | 1,871.00 | 1,871.00 | 60,300 |
| 08 Feb 2024 | 1,925.00 | 1,977.00 | 1,900.00 | 1,946.00 | 1,946.00 | 38,200 |
| 07 Feb 2024 | 1,908.00 | 1,943.00 | 1,868.00 | 1,915.00 | 1,915.00 | 47,100 |
| 06 Feb 2024 | 1,897.00 | 1,973.00 | 1,833.00 | 1,932.00 | 1,932.00 | 70,100 |
| 05 Feb 2024 | 1,881.00 | 1,899.00 | 1,847.00 | 1,880.00 | 1,880.00 | 34,200 |
| 02 Feb 2024 | 1,883.00 | 1,901.00 | 1,837.00 | 1,881.00 | 1,881.00 | 67,200 |
| 01 Feb 2024 | 1,990.00 | 2,011.00 | 1,839.00 | 1,846.00 | 1,846.00 | 90,800 |
| 31 Jan 2024 | 2,000.00 | 2,023.00 | 1,938.00 | 1,983.00 | 1,983.00 | 85,100 |
| 30 Jan 2024 | 2,013.00 | 2,037.00 | 1,961.00 | 2,000.00 | 2,000.00 | 45,800 |
| 29 Jan 2024 | 2,047.00 | 2,048.00 | 1,994.00 | 2,016.00 | 2,016.00 | 33,600 |
| 26 Jan 2024 | 2,098.00 | 2,110.00 | 2,001.00 | 2,008.00 | 2,008.00 | 50,300 |
| 25 Jan 2024 | 2,149.00 | 2,180.00 | 2,065.00 | 2,087.00 | 2,087.00 | 67,500 |
| 24 Jan 2024 | 2,108.00 | 2,205.00 | 2,107.00 | 2,165.00 | 2,165.00 | 78,800 |
| 23 Jan 2024 | 2,123.00 | 2,144.00 | 2,082.00 | 2,110.00 | 2,110.00 | 54,200 |
| 22 Jan 2024 | 2,007.00 | 2,121.00 | 1,980.00 | 2,111.00 | 2,111.00 | 82,100 |
| 19 Jan 2024 | 1,942.00 | 1,982.00 | 1,917.00 | 1,950.00 | 1,950.00 | 49,900 |
| 18 Jan 2024 | 2,110.00 | 2,110.00 | 1,941.00 | 1,941.00 | 1,941.00 | 105,600 |
| 17 Jan 2024 | 2,085.00 | 2,153.00 | 2,058.00 | 2,105.00 | 2,105.00 | 60,500 |
| 16 Jan 2024 | 2,070.00 | 2,199.00 | 1,992.00 | 2,080.00 | 2,080.00 | 102,800 |
| 15 Jan 2024 | 2,070.00 | 2,075.00 | 1,992.00 | 2,018.00 | 2,018.00 | 41,100 |
| 12 Jan 2024 | 1,870.00 | 2,070.00 | 1,839.00 | 2,062.00 | 2,062.00 | 293,900 |
| 11 Jan 2024 | 1,849.00 | 1,883.00 | 1,826.00 | 1,870.00 | 1,870.00 | 26,800 |
| 10 Jan 2024 | 1,820.00 | 1,845.00 | 1,795.00 | 1,826.00 | 1,826.00 | 20,700 |
| 09 Jan 2024 | 1,880.00 | 1,898.00 | 1,803.00 | 1,820.00 | 1,820.00 | 39,400 |
| 05 Jan 2024 | 1,933.00 | 1,933.00 | 1,844.00 | 1,850.00 | 1,850.00 | 45,800 |
| 04 Jan 2024 | 1,912.00 | 1,942.00 | 1,879.00 | 1,912.00 | 1,912.00 | 41,100 |
| 29 Dec 2023 | 1,929.00 | 1,970.00 | 1,902.00 | 1,952.00 | 1,952.00 | 36,000 |
| 28 Dec 2023 | 1,895.00 | 1,977.00 | 1,859.00 | 1,952.00 | 1,952.00 | 64,200 |
| 27 Dec 2023 | 1,741.00 | 1,930.00 | 1,741.00 | 1,875.00 | 1,875.00 | 94,200 |
| 26 Dec 2023 | 1,765.00 | 1,820.00 | 1,725.00 | 1,740.00 | 1,740.00 | 39,600 |
| 25 Dec 2023 | 1,813.00 | 1,844.00 | 1,770.00 | 1,775.00 | 1,775.00 | 35,600 |
| 22 Dec 2023 | 1,812.00 | 1,878.00 | 1,801.00 | 1,812.00 | 1,812.00 | 28,500 |
| 21 Dec 2023 | 1,780.00 | 1,855.00 | 1,762.00 | 1,819.00 | 1,819.00 | 49,400 |
| 20 Dec 2023 | 1,834.00 | 1,843.00 | 1,780.00 | 1,782.00 | 1,782.00 | 20,700 |
| 19 Dec 2023 | 1,750.00 | 1,869.00 | 1,747.00 | 1,803.00 | 1,803.00 | 25,100 |
| 18 Dec 2023 | 1,760.00 | 1,760.00 | 1,710.00 | 1,750.00 | 1,750.00 | 32,300 |
| 15 Dec 2023 | 1,794.00 | 1,807.00 | 1,755.00 | 1,774.00 | 1,774.00 | 23,900 |
| 14 Dec 2023 | 1,889.00 | 1,907.00 | 1,794.00 | 1,794.00 | 1,794.00 | 38,700 |
| 13 Dec 2023 | 1,896.00 | 1,900.00 | 1,852.00 | 1,861.00 | 1,861.00 | 32,900 |
| 12 Dec 2023 | 1,900.00 | 1,931.00 | 1,841.00 | 1,856.00 | 1,856.00 | 44,300 |
| 11 Dec 2023 | 1,873.00 | 1,970.00 | 1,873.00 | 1,921.00 | 1,921.00 | 79,900 |
| 08 Dec 2023 | 1,781.00 | 1,855.00 | 1,768.00 | 1,823.00 | 1,823.00 | 58,300 |
| 07 Dec 2023 | 1,816.00 | 1,847.00 | 1,765.00 | 1,776.00 | 1,776.00 | 54,300 |
| 06 Dec 2023 | 1,817.00 | 1,850.00 | 1,799.00 | 1,832.00 | 1,832.00 | 36,700 |
| 05 Dec 2023 | 1,787.00 | 1,835.00 | 1,777.00 | 1,810.00 | 1,810.00 | 58,400 |
| 04 Dec 2023 | 1,840.00 | 1,846.00 | 1,793.00 | 1,795.00 | 1,795.00 | 47,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.