Space Co.,Ltd. (9622.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:18AM JST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,017.00 | 1,017.00 | 1,007.00 | 1,007.00 | 1,007.00 | 9,300 |
| 07 May 2024 | 1,011.00 | 1,017.00 | 1,011.00 | 1,014.00 | 1,014.00 | 25,600 |
| 02 May 2024 | 1,014.00 | 1,015.00 | 1,007.00 | 1,010.00 | 1,010.00 | 10,500 |
| 01 May 2024 | 1,018.00 | 1,020.00 | 1,011.00 | 1,015.00 | 1,015.00 | 16,700 |
| 30 Apr 2024 | 1,014.00 | 1,024.00 | 1,014.00 | 1,019.00 | 1,019.00 | 11,300 |
| 26 Apr 2024 | 1,025.00 | 1,025.00 | 1,006.00 | 1,020.00 | 1,020.00 | 25,500 |
| 25 Apr 2024 | 1,034.00 | 1,034.00 | 1,016.00 | 1,016.00 | 1,016.00 | 14,000 |
| 24 Apr 2024 | 1,027.00 | 1,045.00 | 1,027.00 | 1,039.00 | 1,039.00 | 17,700 |
| 23 Apr 2024 | 1,028.00 | 1,032.00 | 1,024.00 | 1,026.00 | 1,026.00 | 9,700 |
| 22 Apr 2024 | 1,028.00 | 1,028.00 | 1,015.00 | 1,028.00 | 1,028.00 | 29,700 |
| 19 Apr 2024 | 1,032.00 | 1,033.00 | 1,010.00 | 1,020.00 | 1,020.00 | 33,800 |
| 18 Apr 2024 | 1,020.00 | 1,032.00 | 1,020.00 | 1,032.00 | 1,032.00 | 16,500 |
| 17 Apr 2024 | 1,017.00 | 1,019.00 | 1,006.00 | 1,012.00 | 1,012.00 | 27,100 |
| 16 Apr 2024 | 1,035.00 | 1,038.00 | 1,017.00 | 1,020.00 | 1,020.00 | 34,000 |
| 15 Apr 2024 | 1,041.00 | 1,041.00 | 1,033.00 | 1,033.00 | 1,033.00 | 16,900 |
| 12 Apr 2024 | 1,059.00 | 1,059.00 | 1,043.00 | 1,047.00 | 1,047.00 | 33,900 |
| 11 Apr 2024 | 1,060.00 | 1,063.00 | 1,055.00 | 1,059.00 | 1,059.00 | 18,300 |
| 10 Apr 2024 | 1,063.00 | 1,077.00 | 1,062.00 | 1,066.00 | 1,066.00 | 44,500 |
| 09 Apr 2024 | 1,059.00 | 1,066.00 | 1,057.00 | 1,065.00 | 1,065.00 | 24,000 |
| 08 Apr 2024 | 1,068.00 | 1,068.00 | 1,057.00 | 1,059.00 | 1,059.00 | 25,800 |
| 05 Apr 2024 | 1,050.00 | 1,071.00 | 1,046.00 | 1,069.00 | 1,069.00 | 84,400 |
| 04 Apr 2024 | 1,047.00 | 1,054.00 | 1,036.00 | 1,049.00 | 1,049.00 | 54,300 |
| 03 Apr 2024 | 1,050.00 | 1,052.00 | 1,028.00 | 1,044.00 | 1,044.00 | 125,900 |
| 02 Apr 2024 | 1,048.00 | 1,055.00 | 1,042.00 | 1,050.00 | 1,050.00 | 48,700 |
| 01 Apr 2024 | 1,046.00 | 1,057.00 | 1,044.00 | 1,054.00 | 1,054.00 | 50,200 |
| 29 Mar 2024 | 1,028.00 | 1,047.00 | 1,028.00 | 1,045.00 | 1,045.00 | 24,500 |
| 28 Mar 2024 | 1,034.00 | 1,034.00 | 1,020.00 | 1,025.00 | 1,025.00 | 29,400 |
| 27 Mar 2024 | 1,037.00 | 1,046.00 | 1,037.00 | 1,039.00 | 1,039.00 | 24,900 |
| 26 Mar 2024 | 1,036.00 | 1,043.00 | 1,033.00 | 1,037.00 | 1,037.00 | 26,900 |
| 25 Mar 2024 | 1,045.00 | 1,047.00 | 1,032.00 | 1,036.00 | 1,036.00 | 35,100 |
| 22 Mar 2024 | 1,052.00 | 1,055.00 | 1,043.00 | 1,047.00 | 1,047.00 | 34,800 |
| 21 Mar 2024 | 1,048.00 | 1,053.00 | 1,042.00 | 1,044.00 | 1,044.00 | 47,700 |
| 19 Mar 2024 | 1,029.00 | 1,042.00 | 1,020.00 | 1,041.00 | 1,041.00 | 33,200 |
| 18 Mar 2024 | 1,030.00 | 1,037.00 | 1,026.00 | 1,026.00 | 1,026.00 | 43,100 |
| 15 Mar 2024 | 1,045.00 | 1,045.00 | 1,027.00 | 1,027.00 | 1,027.00 | 36,600 |
| 14 Mar 2024 | 1,051.00 | 1,065.00 | 1,042.00 | 1,047.00 | 1,047.00 | 45,600 |
| 13 Mar 2024 | 1,052.00 | 1,070.00 | 1,023.00 | 1,047.00 | 1,047.00 | 151,600 |
| 12 Mar 2024 | 1,041.00 | 1,048.00 | 1,023.00 | 1,047.00 | 1,047.00 | 56,700 |
| 11 Mar 2024 | 1,022.00 | 1,045.00 | 1,021.00 | 1,031.00 | 1,031.00 | 86,200 |
| 08 Mar 2024 | 1,010.00 | 1,023.00 | 1,007.00 | 1,022.00 | 1,022.00 | 68,100 |
| 07 Mar 2024 | 1,001.00 | 1,017.00 | 1,001.00 | 1,009.00 | 1,009.00 | 49,500 |
| 06 Mar 2024 | 988.00 | 1,002.00 | 987.00 | 997.00 | 997.00 | 27,400 |
| 05 Mar 2024 | 990.00 | 992.00 | 981.00 | 988.00 | 988.00 | 31,200 |
| 04 Mar 2024 | 991.00 | 994.00 | 982.00 | 990.00 | 990.00 | 26,500 |
| 01 Mar 2024 | 1,001.00 | 1,005.00 | 987.00 | 987.00 | 987.00 | 30,400 |
| 29 Feb 2024 | 1,006.00 | 1,007.00 | 996.00 | 1,000.00 | 1,000.00 | 31,200 |
| 28 Feb 2024 | 1,014.00 | 1,018.00 | 1,007.00 | 1,011.00 | 1,011.00 | 38,800 |
| 27 Feb 2024 | 1,016.00 | 1,033.00 | 1,016.00 | 1,016.00 | 1,016.00 | 46,800 |
| 26 Feb 2024 | 1,010.00 | 1,016.00 | 1,003.00 | 1,005.00 | 1,005.00 | 44,700 |
| 22 Feb 2024 | 994.00 | 1,015.00 | 989.00 | 1,015.00 | 1,015.00 | 82,600 |
| 21 Feb 2024 | 985.00 | 991.00 | 976.00 | 990.00 | 990.00 | 59,200 |
| 20 Feb 2024 | 980.00 | 986.00 | 978.00 | 986.00 | 986.00 | 73,900 |
| 19 Feb 2024 | 960.00 | 980.00 | 959.00 | 975.00 | 975.00 | 127,700 |
| 16 Feb 2024 | 953.00 | 960.00 | 949.00 | 959.00 | 959.00 | 38,100 |
| 15 Feb 2024 | 963.00 | 963.00 | 945.00 | 945.00 | 945.00 | 36,100 |
| 14 Feb 2024 | 958.00 | 963.00 | 954.00 | 960.00 | 960.00 | 86,900 |
| 13 Feb 2024 | 945.00 | 950.00 | 938.00 | 948.00 | 948.00 | 54,100 |
| 09 Feb 2024 | 937.00 | 939.00 | 931.00 | 936.00 | 936.00 | 21,800 |
| 08 Feb 2024 | 950.00 | 950.00 | 931.00 | 937.00 | 937.00 | 26,100 |
| 07 Feb 2024 | 946.00 | 950.00 | 944.00 | 945.00 | 945.00 | 21,800 |
| 06 Feb 2024 | 951.00 | 954.00 | 949.00 | 949.00 | 949.00 | 11,300 |
| 05 Feb 2024 | 951.00 | 955.00 | 947.00 | 954.00 | 954.00 | 24,600 |
| 02 Feb 2024 | 947.00 | 951.00 | 945.00 | 946.00 | 946.00 | 15,800 |
| 01 Feb 2024 | 949.00 | 951.00 | 944.00 | 947.00 | 947.00 | 17,900 |
| 31 Jan 2024 | 945.00 | 952.00 | 945.00 | 952.00 | 952.00 | 15,000 |
| 30 Jan 2024 | 954.00 | 954.00 | 945.00 | 945.00 | 945.00 | 20,600 |
| 29 Jan 2024 | 941.00 | 950.00 | 941.00 | 949.00 | 949.00 | 12,900 |
| 26 Jan 2024 | 944.00 | 947.00 | 940.00 | 940.00 | 940.00 | 25,700 |
| 25 Jan 2024 | 949.00 | 952.00 | 946.00 | 952.00 | 952.00 | 20,200 |
| 24 Jan 2024 | 955.00 | 955.00 | 945.00 | 949.00 | 949.00 | 15,800 |
| 23 Jan 2024 | 954.00 | 960.00 | 950.00 | 950.00 | 950.00 | 47,700 |
| 22 Jan 2024 | 947.00 | 953.00 | 944.00 | 953.00 | 953.00 | 53,200 |
| 19 Jan 2024 | 946.00 | 946.00 | 940.00 | 944.00 | 944.00 | 28,100 |
| 18 Jan 2024 | 941.00 | 947.00 | 941.00 | 944.00 | 944.00 | 21,600 |
| 17 Jan 2024 | 944.00 | 948.00 | 939.00 | 940.00 | 940.00 | 34,900 |
| 16 Jan 2024 | 948.00 | 948.00 | 942.00 | 942.00 | 942.00 | 17,300 |
| 15 Jan 2024 | 944.00 | 944.00 | 937.00 | 941.00 | 941.00 | 1,800 |
| 12 Jan 2024 | 948.00 | 948.00 | 935.00 | 935.00 | 935.00 | 21,500 |
| 11 Jan 2024 | 955.00 | 955.00 | 941.00 | 941.00 | 941.00 | 44,400 |
| 10 Jan 2024 | 947.00 | 950.00 | 943.00 | 948.00 | 948.00 | 58,000 |
| 09 Jan 2024 | 950.00 | 952.00 | 942.00 | 946.00 | 946.00 | 29,500 |
| 05 Jan 2024 | 952.00 | 955.00 | 941.00 | 945.00 | 945.00 | 43,600 |
| 04 Jan 2024 | 928.00 | 949.00 | 924.00 | 949.00 | 949.00 | 43,400 |
| 29 Dec 2023 | 935.00 | 935.00 | 927.00 | 932.00 | 932.00 | 34,700 |
| 28 Dec 2023 | 923.00 | 934.00 | 920.00 | 927.00 | 927.00 | 47,700 |
| 28 Dec 2023 | 4 Dividend | |||||
| 27 Dec 2023 | 955.00 | 961.00 | 955.00 | 959.00 | 955.00 | 57,100 |
| 26 Dec 2023 | 946.00 | 956.00 | 945.00 | 952.00 | 948.03 | 35,400 |
| 25 Dec 2023 | 941.00 | 950.00 | 941.00 | 946.00 | 942.05 | 31,600 |
| 22 Dec 2023 | 947.00 | 958.00 | 928.00 | 934.00 | 930.10 | 98,700 |
| 21 Dec 2023 | 955.00 | 956.00 | 940.00 | 951.00 | 947.03 | 128,000 |
| 20 Dec 2023 | 960.00 | 974.00 | 955.00 | 969.00 | 964.96 | 57,900 |
| 19 Dec 2023 | 949.00 | 959.00 | 946.00 | 955.00 | 951.02 | 47,100 |
| 18 Dec 2023 | 938.00 | 947.00 | 936.00 | 947.00 | 943.05 | 99,200 |
| 15 Dec 2023 | 926.00 | 926.00 | 918.00 | 923.00 | 919.15 | 45,100 |
| 14 Dec 2023 | 934.00 | 934.00 | 923.00 | 923.00 | 919.15 | 23,400 |
| 13 Dec 2023 | 934.00 | 936.00 | 926.00 | 927.00 | 923.13 | 19,900 |
| 12 Dec 2023 | 940.00 | 940.00 | 931.00 | 934.00 | 930.10 | 25,200 |
| 11 Dec 2023 | 926.00 | 937.00 | 926.00 | 937.00 | 933.09 | 40,300 |
| 08 Dec 2023 | 924.00 | 928.00 | 916.00 | 919.00 | 915.17 | 31,500 |
| *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.