Spacemarket,Inc. (TYO:4487)
Japan
· Delayed Price · Currency is JPY 296.00
+1.00 (0.34%)
At close: Mar 10, 2026
Spacemarket,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 0.34% | 10,800 |
| Mar 9, 2026 | 294.00 | 295.00 | 285.00 | 295.00 | 295.00 | - | 15,200 |
| Mar 6, 2026 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 1.72% | 9,600 |
| Mar 5, 2026 | 289.00 | 294.00 | 284.00 | 290.00 | 290.00 | 3.20% | 13,900 |
| Mar 4, 2026 | 295.00 | 295.00 | 277.00 | 281.00 | 281.00 | -6.33% | 51,400 |
| Mar 3, 2026 | 296.00 | 303.00 | 296.00 | 300.00 | 300.00 | -0.66% | 10,500 |
| Mar 2, 2026 | 303.00 | 303.00 | 298.00 | 302.00 | 302.00 | -0.33% | 9,600 |
| Feb 27, 2026 | 300.00 | 306.00 | 300.00 | 303.00 | 303.00 | - | 16,900 |
| Feb 26, 2026 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | 12,600 |
| Feb 25, 2026 | 299.00 | 304.00 | 299.00 | 303.00 | 303.00 | 1.34% | 13,700 |
| Feb 24, 2026 | 298.00 | 300.00 | 293.00 | 299.00 | 299.00 | 0.34% | 24,300 |
| Feb 20, 2026 | 301.00 | 304.00 | 294.00 | 298.00 | 298.00 | -1.65% | 16,700 |
| Feb 19, 2026 | 305.00 | 305.00 | 301.00 | 303.00 | 303.00 | 0.33% | 6,000 |
| Feb 18, 2026 | 297.00 | 303.00 | 293.00 | 302.00 | 302.00 | 1.68% | 23,900 |
| Feb 17, 2026 | 300.00 | 303.00 | 292.00 | 297.00 | 297.00 | -1.66% | 35,900 |
| Feb 16, 2026 | 324.00 | 327.00 | 301.00 | 302.00 | 302.00 | -4.73% | 108,000 |
| Feb 13, 2026 | 305.00 | 317.00 | 305.00 | 317.00 | 317.00 | 4.28% | 37,300 |
| Feb 12, 2026 | 311.00 | 311.00 | 303.00 | 304.00 | 304.00 | -1.94% | 24,300 |
| Feb 10, 2026 | 305.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1.31% | 27,000 |
| Feb 9, 2026 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | - | 15,900 |
| Feb 6, 2026 | 307.00 | 310.00 | 305.00 | 306.00 | 306.00 | - | 8,200 |
| Feb 5, 2026 | 309.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.33% | 8,300 |
| Feb 4, 2026 | 307.00 | 311.00 | 307.00 | 307.00 | 307.00 | - | 5,000 |
| Feb 3, 2026 | 308.00 | 311.00 | 305.00 | 307.00 | 307.00 | -0.32% | 10,000 |
| Feb 2, 2026 | 315.00 | 315.00 | 307.00 | 308.00 | 308.00 | -0.32% | 10,400 |
| Jan 30, 2026 | 315.00 | 315.00 | 308.00 | 309.00 | 309.00 | - | 10,900 |
| Jan 29, 2026 | 303.00 | 320.00 | 303.00 | 309.00 | 309.00 | 1.98% | 26,800 |
| Jan 28, 2026 | 306.00 | 311.00 | 303.00 | 303.00 | 303.00 | -1.62% | 9,200 |
| Jan 27, 2026 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.98% | 3,400 |
| Jan 26, 2026 | 306.00 | 309.00 | 305.00 | 305.00 | 305.00 | -0.97% | 7,100 |
| Jan 23, 2026 | 309.00 | 315.00 | 308.00 | 308.00 | 308.00 | -0.32% | 12,100 |
| Jan 22, 2026 | 313.00 | 313.00 | 308.00 | 309.00 | 309.00 | 0.98% | 4,200 |
| Jan 21, 2026 | 314.00 | 320.00 | 306.00 | 306.00 | 306.00 | -4.08% | 29,900 |
| Jan 20, 2026 | 318.00 | 328.00 | 308.00 | 319.00 | 319.00 | 0.95% | 32,000 |
| Jan 19, 2026 | 320.00 | 321.00 | 307.00 | 316.00 | 316.00 | 0.32% | 23,700 |
| Jan 16, 2026 | 316.00 | 316.00 | 310.00 | 315.00 | 315.00 | 0.96% | 13,100 |
| Jan 15, 2026 | 307.00 | 313.00 | 306.00 | 312.00 | 312.00 | 0.97% | 8,500 |
| Jan 14, 2026 | 307.00 | 316.00 | 305.00 | 309.00 | 309.00 | - | 18,800 |
| Jan 13, 2026 | 311.00 | 312.00 | 303.00 | 309.00 | 309.00 | -0.64% | 20,000 |
| Jan 9, 2026 | 306.00 | 319.00 | 305.00 | 311.00 | 311.00 | 2.64% | 27,700 |
| Jan 8, 2026 | 300.00 | 318.00 | 296.00 | 303.00 | 303.00 | 3.06% | 51,400 |
| Jan 7, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 10,000 |
| Jan 6, 2026 | 295.00 | 301.00 | 294.00 | 300.00 | 300.00 | 2.74% | 14,500 |
| Jan 5, 2026 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | - | 6,200 |
| Dec 30, 2025 | 300.00 | 300.00 | 291.00 | 292.00 | 292.00 | -1.02% | 6,400 |
| Dec 29, 2025 | 296.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.01% | 9,800 |
| Dec 26, 2025 | 294.00 | 299.00 | 293.00 | 298.00 | 298.00 | - | 29,300 |
| Dec 25, 2025 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | -2.61% | 52,200 |
| Dec 24, 2025 | 286.00 | 325.00 | 286.00 | 306.00 | 306.00 | 8.51% | 184,600 |
| Dec 23, 2025 | 279.00 | 288.00 | 275.00 | 282.00 | 282.00 | 1.81% | 27,900 |
| Dec 22, 2025 | 277.00 | 291.00 | 276.00 | 277.00 | 277.00 | 1.09% | 50,300 |
| Dec 19, 2025 | 277.00 | 278.00 | 268.00 | 274.00 | 274.00 | -0.72% | 30,700 |
| Dec 18, 2025 | 279.00 | 279.00 | 268.00 | 276.00 | 276.00 | -0.36% | 32,100 |
| Dec 17, 2025 | 282.00 | 283.00 | 271.00 | 277.00 | 277.00 | -1.42% | 36,300 |
| Dec 16, 2025 | 288.00 | 288.00 | 280.00 | 281.00 | 281.00 | -2.09% | 27,700 |
| Dec 15, 2025 | 287.00 | 290.00 | 283.00 | 287.00 | 287.00 | -0.69% | 18,400 |
| Dec 12, 2025 | 287.00 | 291.00 | 284.00 | 289.00 | 289.00 | - | 24,500 |
| Dec 11, 2025 | 283.00 | 290.00 | 282.00 | 289.00 | 289.00 | 1.76% | 31,400 |
| Dec 10, 2025 | 287.00 | 290.00 | 283.00 | 284.00 | 284.00 | -2.07% | 40,400 |
| Dec 9, 2025 | 288.00 | 290.00 | 285.00 | 290.00 | 290.00 | 0.69% | 27,000 |
| Dec 8, 2025 | 288.00 | 289.00 | 285.00 | 288.00 | 288.00 | 0.35% | 21,400 |
| Dec 5, 2025 | 292.00 | 292.00 | 285.00 | 287.00 | 287.00 | -1.71% | 26,500 |
| Dec 4, 2025 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 24,200 |
| Dec 3, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | - | 5,700 |
| Dec 2, 2025 | 297.00 | 298.00 | 293.00 | 294.00 | 294.00 | -1.34% | 12,300 |
| Dec 1, 2025 | 314.00 | 314.00 | 284.00 | 298.00 | 298.00 | -5.40% | 36,400 |
| Nov 28, 2025 | 319.00 | 319.00 | 309.00 | 315.00 | 315.00 | 0.32% | 9,500 |
| Nov 27, 2025 | 319.00 | 319.00 | 309.00 | 314.00 | 314.00 | 1.29% | 24,400 |
| Nov 26, 2025 | 300.00 | 315.00 | 299.00 | 310.00 | 310.00 | 5.44% | 39,800 |
| Nov 25, 2025 | 304.00 | 310.00 | 286.00 | 294.00 | 294.00 | -0.68% | 68,600 |
| Nov 21, 2025 | 300.00 | 304.00 | 290.00 | 296.00 | 296.00 | 1.02% | 26,800 |
| Nov 20, 2025 | 311.00 | 312.00 | 284.00 | 293.00 | 293.00 | -4.56% | 45,000 |
| Nov 19, 2025 | 308.00 | 312.00 | 307.00 | 307.00 | 307.00 | -0.65% | 8,100 |
| Nov 18, 2025 | 319.00 | 320.00 | 304.00 | 309.00 | 309.00 | -3.74% | 16,800 |
| Nov 17, 2025 | 324.00 | 325.00 | 315.00 | 321.00 | 321.00 | -1.23% | 31,100 |
| Nov 14, 2025 | 320.00 | 333.00 | 320.00 | 325.00 | 325.00 | -2.11% | 20,000 |
| Nov 13, 2025 | 333.00 | 338.00 | 331.00 | 332.00 | 332.00 | -0.30% | 27,300 |
| Nov 12, 2025 | 330.00 | 334.00 | 330.00 | 333.00 | 333.00 | 1.52% | 16,200 |
| Nov 11, 2025 | 333.00 | 335.00 | 327.00 | 328.00 | 328.00 | -1.50% | 15,600 |
| Nov 10, 2025 | 322.00 | 333.00 | 313.00 | 333.00 | 333.00 | 4.39% | 26,400 |
| Nov 7, 2025 | 319.00 | 325.00 | 314.00 | 319.00 | 319.00 | 0.31% | 10,900 |
| Nov 6, 2025 | 326.00 | 329.00 | 315.00 | 318.00 | 318.00 | -1.55% | 9,500 |
| Nov 5, 2025 | 322.00 | 332.00 | 310.00 | 323.00 | 323.00 | 0.31% | 15,700 |
| Nov 4, 2025 | 315.00 | 327.00 | 313.00 | 322.00 | 322.00 | 1.26% | 11,600 |
| Oct 31, 2025 | 312.00 | 319.00 | 310.00 | 318.00 | 318.00 | 4.61% | 8,100 |
| Oct 30, 2025 | 315.00 | 317.00 | 301.00 | 304.00 | 304.00 | -3.49% | 19,300 |
| Oct 29, 2025 | 325.00 | 329.00 | 304.00 | 315.00 | 315.00 | -4.26% | 32,800 |
| Oct 28, 2025 | 334.00 | 334.00 | 329.00 | 329.00 | 329.00 | -1.50% | 4,800 |
| Oct 27, 2025 | 335.00 | 338.00 | 331.00 | 334.00 | 334.00 | -0.60% | 7,600 |
| Oct 24, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.18% | 5,500 |
| Oct 23, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 5,700 |
| Oct 22, 2025 | 339.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.89% | 10,700 |
| Oct 21, 2025 | 335.00 | 337.00 | 328.00 | 337.00 | 337.00 | 2.12% | 11,000 |
| Oct 20, 2025 | 326.00 | 333.00 | 320.00 | 330.00 | 330.00 | 0.61% | 13,800 |
| Oct 17, 2025 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | -1.20% | 15,100 |
| Oct 16, 2025 | 337.00 | 337.00 | 331.00 | 332.00 | 332.00 | -1.48% | 7,800 |
| Oct 15, 2025 | 332.00 | 339.00 | 332.00 | 337.00 | 337.00 | 1.51% | 4,900 |
| Oct 14, 2025 | 334.00 | 341.00 | 318.00 | 332.00 | 332.00 | -2.92% | 26,400 |
| Oct 10, 2025 | 349.00 | 349.00 | 330.00 | 342.00 | 342.00 | -1.16% | 21,100 |
| Oct 9, 2025 | 352.00 | 352.00 | 345.00 | 346.00 | 346.00 | -0.86% | 7,900 |