Interspace Co.,Ltd. (TYO:2122)
Japan
· Delayed Price · Currency is JPY 1,271.00
+17.00 (1.36%)
At close: Apr 28, 2026
Interspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,263.00 | 1,271.00 | 1,258.00 | 1,271.00 | 1,271.00 | 1.36% | 4,300 |
| Apr 27, 2026 | 1,265.00 | 1,265.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.40% | 4,900 |
| Apr 24, 2026 | 1,253.00 | 1,260.00 | 1,250.00 | 1,259.00 | 1,259.00 | - | 4,800 |
| Apr 23, 2026 | 1,275.00 | 1,275.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.16% | 1,900 |
| Apr 22, 2026 | 1,264.00 | 1,274.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.71% | 2,500 |
| Apr 21, 2026 | 1,279.00 | 1,279.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.79% | 1,700 |
| Apr 20, 2026 | 1,259.00 | 1,278.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.71% | 3,200 |
| Apr 17, 2026 | 1,269.00 | 1,273.00 | 1,258.00 | 1,269.00 | 1,269.00 | 0.24% | 2,900 |
| Apr 16, 2026 | 1,263.00 | 1,268.00 | 1,263.00 | 1,266.00 | 1,266.00 | 0.24% | 1,600 |
| Apr 15, 2026 | 1,256.00 | 1,273.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.88% | 3,800 |
| Apr 14, 2026 | 1,245.00 | 1,255.00 | 1,230.00 | 1,252.00 | 1,252.00 | 0.56% | 5,600 |
| Apr 13, 2026 | 1,250.00 | 1,257.00 | 1,236.00 | 1,245.00 | 1,245.00 | - | 6,900 |
| Apr 10, 2026 | 1,258.00 | 1,258.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.03% | 5,900 |
| Apr 9, 2026 | 1,260.00 | 1,260.00 | 1,242.00 | 1,258.00 | 1,258.00 | 0.40% | 5,500 |
| Apr 8, 2026 | 1,258.00 | 1,264.00 | 1,248.00 | 1,253.00 | 1,253.00 | 1.38% | 6,400 |
| Apr 7, 2026 | 1,236.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.08% | 6,600 |
| Apr 6, 2026 | 1,216.00 | 1,235.00 | 1,216.00 | 1,235.00 | 1,235.00 | 1.56% | 1,600 |
| Apr 3, 2026 | 1,213.00 | 1,232.00 | 1,205.00 | 1,216.00 | 1,216.00 | 1.93% | 7,600 |
| Apr 2, 2026 | 1,200.00 | 1,216.00 | 1,192.00 | 1,193.00 | 1,193.00 | -0.58% | 10,300 |
| Apr 1, 2026 | 1,184.00 | 1,204.00 | 1,184.00 | 1,200.00 | 1,200.00 | 1.44% | 9,400 |
| Mar 31, 2026 | 1,189.00 | 1,199.00 | 1,177.00 | 1,183.00 | 1,183.00 | -0.50% | 8,600 |
| Mar 30, 2026 | 1,207.00 | 1,207.00 | 1,175.00 | 1,189.00 | 1,189.00 | -7.83% | 38,100 |
| Mar 27, 2026 | 1,311.00 | 1,325.00 | 1,281.00 | 1,290.00 | 1,290.00 | -2.49% | 47,200 |
| Mar 26, 2026 | 1,324.00 | 1,335.00 | 1,312.00 | 1,323.00 | 1,323.00 | - | 14,000 |
| Mar 25, 2026 | 1,314.00 | 1,327.00 | 1,308.00 | 1,323.00 | 1,323.00 | 1.53% | 13,600 |
| Mar 24, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.38% | 10,000 |
| Mar 23, 2026 | 1,325.00 | 1,325.00 | 1,299.00 | 1,308.00 | 1,308.00 | -0.98% | 23,400 |
| Mar 19, 2026 | 1,335.00 | 1,338.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.12% | 12,100 |
| Mar 18, 2026 | 1,327.00 | 1,343.00 | 1,319.00 | 1,336.00 | 1,336.00 | 1.98% | 14,500 |
| Mar 17, 2026 | 1,325.00 | 1,331.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.36% | 9,700 |
| Mar 16, 2026 | 1,322.00 | 1,338.00 | 1,308.00 | 1,328.00 | 1,328.00 | 0.61% | 19,100 |
| Mar 13, 2026 | 1,322.00 | 1,322.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.46% | 9,800 |
| Mar 12, 2026 | 1,336.00 | 1,337.00 | 1,300.00 | 1,314.00 | 1,314.00 | -1.13% | 20,900 |
| Mar 11, 2026 | 1,342.00 | 1,345.00 | 1,323.00 | 1,329.00 | 1,329.00 | -0.15% | 10,500 |
| Mar 10, 2026 | 1,328.00 | 1,345.00 | 1,311.00 | 1,331.00 | 1,331.00 | 0.23% | 11,700 |
| Mar 9, 2026 | 1,300.00 | 1,340.00 | 1,295.00 | 1,328.00 | 1,328.00 | 1.22% | 18,700 |
| Mar 6, 2026 | 1,322.00 | 1,328.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.15% | 8,700 |
| Mar 5, 2026 | 1,302.00 | 1,327.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1.31% | 17,400 |
| Mar 4, 2026 | 1,300.00 | 1,300.00 | 1,252.00 | 1,293.00 | 1,293.00 | -1.90% | 42,500 |
| Mar 3, 2026 | 1,338.00 | 1,338.00 | 1,303.00 | 1,318.00 | 1,318.00 | -1.49% | 27,500 |
| Mar 2, 2026 | 1,330.00 | 1,353.00 | 1,322.00 | 1,338.00 | 1,338.00 | 0.22% | 23,800 |
| Feb 27, 2026 | 1,317.00 | 1,348.00 | 1,299.00 | 1,335.00 | 1,335.00 | 2.93% | 17,600 |
| Feb 26, 2026 | 1,297.00 | 1,319.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.39% | 13,400 |
| Feb 25, 2026 | 1,301.00 | 1,308.00 | 1,282.00 | 1,292.00 | 1,292.00 | -1.67% | 18,700 |
| Feb 24, 2026 | 1,298.00 | 1,329.00 | 1,285.00 | 1,314.00 | 1,314.00 | 2.82% | 21,900 |
| Feb 20, 2026 | 1,276.00 | 1,293.00 | 1,271.00 | 1,278.00 | 1,278.00 | 0.31% | 5,700 |
| Feb 19, 2026 | 1,271.00 | 1,295.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.16% | 11,100 |
| Feb 18, 2026 | 1,285.00 | 1,288.00 | 1,268.00 | 1,272.00 | 1,272.00 | -0.55% | 7,500 |
| Feb 17, 2026 | 1,270.00 | 1,285.00 | 1,261.00 | 1,279.00 | 1,279.00 | 0.79% | 10,200 |
| Feb 16, 2026 | 1,260.00 | 1,272.00 | 1,251.00 | 1,269.00 | 1,269.00 | 1.52% | 12,200 |
| Feb 13, 2026 | 1,272.00 | 1,272.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.64% | 9,100 |
| Feb 12, 2026 | 1,274.00 | 1,275.00 | 1,252.00 | 1,258.00 | 1,258.00 | 1.13% | 14,900 |
| Feb 10, 2026 | 1,248.00 | 1,263.00 | 1,235.00 | 1,244.00 | 1,244.00 | 0.40% | 13,300 |
| Feb 9, 2026 | 1,258.00 | 1,258.00 | 1,238.00 | 1,239.00 | 1,239.00 | 0.32% | 6,700 |
| Feb 6, 2026 | 1,235.00 | 1,250.00 | 1,229.00 | 1,235.00 | 1,235.00 | - | 7,000 |
| Feb 5, 2026 | 1,231.00 | 1,241.00 | 1,228.00 | 1,235.00 | 1,235.00 | - | 4,000 |
| Feb 4, 2026 | 1,231.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1.06% | 7,800 |
| Feb 3, 2026 | 1,222.00 | 1,229.00 | 1,210.00 | 1,222.00 | 1,222.00 | 0.08% | 5,600 |
| Feb 2, 2026 | 1,233.00 | 1,233.00 | 1,212.00 | 1,221.00 | 1,221.00 | 0.16% | 10,900 |
| Jan 30, 2026 | 1,237.00 | 1,237.00 | 1,213.00 | 1,219.00 | 1,219.00 | -1.46% | 6,200 |
| Jan 29, 2026 | 1,226.00 | 1,247.00 | 1,202.00 | 1,237.00 | 1,237.00 | 0.08% | 11,100 |
| Jan 28, 2026 | 1,221.00 | 1,237.00 | 1,201.00 | 1,236.00 | 1,236.00 | 1.31% | 11,400 |
| Jan 27, 2026 | 1,268.00 | 1,272.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.71% | 29,700 |
| Jan 26, 2026 | 1,279.00 | 1,280.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.78% | 13,300 |
| Jan 23, 2026 | 1,270.00 | 1,277.00 | 1,261.00 | 1,277.00 | 1,277.00 | 0.55% | 9,700 |
| Jan 22, 2026 | 1,273.00 | 1,275.00 | 1,262.00 | 1,270.00 | 1,270.00 | 0.71% | 5,400 |
| Jan 21, 2026 | 1,262.00 | 1,268.00 | 1,255.00 | 1,261.00 | 1,261.00 | -0.08% | 7,300 |
| Jan 20, 2026 | 1,275.00 | 1,275.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.08% | 8,100 |
| Jan 19, 2026 | 1,254.00 | 1,273.00 | 1,244.00 | 1,263.00 | 1,263.00 | 1.61% | 12,100 |
| Jan 16, 2026 | 1,243.00 | 1,248.00 | 1,238.00 | 1,243.00 | 1,243.00 | 0.73% | 3,500 |
| Jan 15, 2026 | 1,232.00 | 1,243.00 | 1,232.00 | 1,234.00 | 1,234.00 | 0.16% | 5,500 |
| Jan 14, 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.16% | 7,400 |
| Jan 13, 2026 | 1,242.00 | 1,248.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 17,400 |
| Jan 9, 2026 | 1,233.00 | 1,233.00 | 1,224.00 | 1,225.00 | 1,225.00 | 0.33% | 5,400 |
| Jan 8, 2026 | 1,219.00 | 1,233.00 | 1,219.00 | 1,221.00 | 1,221.00 | 0.41% | 7,100 |
| Jan 7, 2026 | 1,197.00 | 1,220.00 | 1,196.00 | 1,216.00 | 1,216.00 | 1.67% | 16,100 |
| Jan 6, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,196.00 | 1,196.00 | 0.34% | 12,500 |
| Jan 5, 2026 | 1,199.00 | 1,203.00 | 1,186.00 | 1,192.00 | 1,192.00 | -0.58% | 19,800 |
| Dec 30, 2025 | 1,187.00 | 1,199.00 | 1,185.00 | 1,199.00 | 1,199.00 | 1.44% | 10,900 |
| Dec 29, 2025 | 1,151.00 | 1,190.00 | 1,151.00 | 1,182.00 | 1,182.00 | 2.87% | 29,300 |
| Dec 26, 2025 | 1,156.00 | 1,161.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.43% | 37,900 |
| Dec 25, 2025 | 1,152.00 | 1,166.00 | 1,150.00 | 1,154.00 | 1,154.00 | - | 27,100 |
| Dec 24, 2025 | 1,163.00 | 1,167.00 | 1,148.00 | 1,154.00 | 1,154.00 | 0.26% | 27,100 |
| Dec 23, 2025 | 1,157.00 | 1,159.00 | 1,145.00 | 1,151.00 | 1,151.00 | -0.17% | 24,300 |
| Dec 22, 2025 | 1,160.00 | 1,160.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.17% | 18,800 |
| Dec 19, 2025 | 1,157.00 | 1,157.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.87% | 9,800 |
| Dec 18, 2025 | 1,156.00 | 1,159.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.61% | 16,400 |
| Dec 17, 2025 | 1,152.00 | 1,162.00 | 1,147.00 | 1,152.00 | 1,152.00 | 0.09% | 16,900 |
| Dec 16, 2025 | 1,159.00 | 1,159.00 | 1,148.00 | 1,151.00 | 1,151.00 | - | 14,200 |
| Dec 15, 2025 | 1,156.00 | 1,157.00 | 1,149.00 | 1,151.00 | 1,151.00 | 0.09% | 20,400 |
| Dec 12, 2025 | 1,161.00 | 1,161.00 | 1,149.00 | 1,150.00 | 1,150.00 | -0.61% | 13,500 |
| Dec 11, 2025 | 1,159.00 | 1,162.00 | 1,151.00 | 1,157.00 | 1,157.00 | - | 13,700 |
| Dec 10, 2025 | 1,160.00 | 1,166.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.70% | 22,300 |
| Dec 9, 2025 | 1,160.00 | 1,170.00 | 1,143.00 | 1,149.00 | 1,149.00 | -0.69% | 22,500 |
| Dec 8, 2025 | 1,180.00 | 1,180.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.78% | 16,900 |
| Dec 5, 2025 | 1,165.00 | 1,180.00 | 1,160.00 | 1,178.00 | 1,178.00 | 1.82% | 18,300 |
| Dec 4, 2025 | 1,181.00 | 1,182.00 | 1,148.00 | 1,157.00 | 1,157.00 | -1.87% | 31,100 |
| Dec 3, 2025 | 1,198.00 | 1,199.00 | 1,173.00 | 1,179.00 | 1,179.00 | -1.59% | 20,300 |
| Dec 2, 2025 | 1,199.00 | 1,200.00 | 1,188.00 | 1,198.00 | 1,198.00 | - | 18,300 |
| Dec 1, 2025 | 1,203.00 | 1,204.00 | 1,197.00 | 1,198.00 | 1,198.00 | -0.42% | 9,300 |