Skip to main content
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,875.00
+113.00 (4.09%)
Mar 10, 2026, 10:18 AM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,762.002,800.002,617.002,762.002,762.00-4.56%294,600
Mar 6, 20262,835.002,936.002,826.002,894.002,894.002.19%164,100
Mar 5, 20262,626.002,865.002,613.002,832.002,832.0012.11%315,000
Mar 4, 20262,631.002,697.002,475.002,526.002,526.00-4.57%386,700
Mar 3, 20262,641.002,730.002,611.002,647.002,647.000.27%161,100
Mar 2, 20262,608.002,686.002,549.002,640.002,640.00-0.68%138,700
Feb 27, 20262,589.002,660.002,565.002,658.002,658.001.06%163,700
Feb 26, 20262,385.002,686.002,375.002,630.002,630.0011.72%426,500
Feb 25, 20262,270.002,414.002,270.002,354.002,354.003.70%150,700
Feb 24, 20262,248.002,310.002,163.002,270.002,270.001.43%158,800
Feb 20, 20262,240.002,255.002,172.002,238.002,238.000.63%93,600
Feb 19, 20262,280.002,280.002,186.002,224.002,224.00-2.84%110,100
Feb 18, 20262,275.002,316.002,246.002,289.002,289.001.55%102,100
Feb 17, 20262,182.002,323.002,172.002,254.002,254.003.44%240,000
Feb 16, 20262,218.002,245.002,138.002,179.002,179.000.51%226,300
Feb 13, 20262,424.002,452.002,138.002,168.002,168.00-11.69%437,800
Feb 12, 20262,530.002,560.002,429.002,455.002,455.000.82%147,400
Feb 10, 20262,509.002,545.002,425.002,435.002,435.00-4.47%112,700
Feb 9, 20262,530.002,572.002,508.002,549.002,549.001.96%108,000
Feb 6, 20262,505.002,534.002,465.002,500.002,500.00-1.57%69,100
Feb 5, 20262,437.002,576.002,405.002,540.002,540.004.01%100,600
Feb 4, 20262,509.002,521.002,417.002,442.002,442.00-2.86%58,700
Feb 3, 20262,500.002,520.002,463.002,514.002,514.000.52%58,400
Feb 2, 20262,500.002,555.002,458.002,501.002,501.000.04%101,800
Jan 30, 20262,457.002,520.002,444.002,500.002,500.000.97%57,500
Jan 29, 20262,365.002,545.002,350.002,476.002,476.003.51%209,200
Jan 28, 20262,600.002,600.002,367.002,392.002,392.00-8.07%282,600
Jan 27, 20262,527.002,622.002,515.002,602.002,602.002.97%92,500
Jan 26, 20262,649.002,654.002,527.002,527.002,527.00-4.82%141,700
Jan 23, 20262,628.002,732.002,583.002,655.002,655.00-0.86%218,500
Jan 22, 20262,820.002,848.002,666.002,678.002,678.00-5.04%146,600
Jan 21, 20262,792.002,923.002,782.002,820.002,820.00-0.77%188,800
Jan 20, 20262,825.002,958.002,775.002,842.002,842.00-0.63%406,800
Jan 19, 20262,848.002,927.002,779.002,860.002,860.002.22%177,400
Jan 16, 20262,800.002,855.002,732.002,798.002,798.001.60%186,600
Jan 15, 20262,639.002,768.002,625.002,754.002,754.003.26%152,300
Jan 14, 20262,580.002,667.002,580.002,667.002,667.003.69%82,600
Jan 13, 20262,598.002,656.002,533.002,572.002,572.000.04%204,200
Jan 9, 20262,570.002,598.002,534.002,571.002,571.00-0.54%46,300
Jan 8, 20262,512.002,596.002,485.002,585.002,585.002.95%90,200
Jan 7, 20262,531.002,539.002,487.002,511.002,511.00-0.55%53,800
Jan 6, 20262,459.002,588.002,455.002,525.002,525.003.06%149,600
Jan 5, 20262,403.002,456.002,360.002,450.002,450.003.11%88,300
Dec 30, 20252,416.002,416.002,365.002,376.002,376.00-1.74%94,400
Dec 29, 20252,400.002,440.002,370.002,418.002,418.001.34%107,200
Dec 26, 20252,451.002,485.002,386.002,386.002,386.00-3.44%167,400
Dec 25, 20252,486.002,510.002,453.002,471.002,471.00-0.60%108,700
Dec 24, 20252,447.002,523.002,425.002,486.002,486.002.01%102,600
Dec 23, 20252,358.002,460.002,350.002,437.002,437.002.44%138,700
Dec 22, 20252,475.002,505.002,371.002,379.002,379.00-3.29%132,800
Dec 19, 20252,469.002,519.002,456.002,460.002,460.00-0.36%66,600
Dec 18, 20252,418.002,486.002,415.002,469.002,469.000.04%78,800
Dec 17, 20252,460.002,475.002,393.002,468.002,468.001.36%92,500
Dec 16, 20252,500.002,500.002,433.002,435.002,435.00-2.60%85,000
Dec 15, 20252,420.002,508.002,410.002,500.002,500.001.54%87,200
Dec 12, 20252,478.002,510.002,430.002,462.002,462.00-0.65%82,000
Dec 11, 20252,550.002,562.002,470.002,478.002,478.00-3.17%111,900
Dec 10, 20252,550.002,604.002,522.002,559.002,559.000.75%137,200
Dec 9, 20252,527.002,590.002,513.002,540.002,540.00-0.78%103,400
Dec 8, 20252,540.002,566.002,487.002,560.002,560.00-0.31%99,900
Dec 5, 20252,569.002,618.002,525.002,568.002,568.00-0.85%122,400
Dec 4, 20252,578.002,655.002,542.002,590.002,590.002.45%158,800
Dec 3, 20252,456.002,565.002,454.002,528.002,528.001.73%108,500
Dec 2, 20252,469.002,537.002,450.002,485.002,485.001.10%111,000
Dec 1, 20252,430.002,470.002,408.002,458.002,458.002.93%151,400
Nov 28, 20252,452.002,460.002,358.002,388.002,388.00-2.53%128,300
Nov 27, 20252,352.002,478.002,320.002,450.002,450.003.20%190,000
Nov 26, 20252,373.002,440.002,366.002,374.002,374.00-0.46%90,600
Nov 25, 20252,554.002,556.002,371.002,385.002,385.00-6.29%237,000
Nov 21, 20252,500.002,615.002,455.002,545.002,545.002.17%293,000
Nov 20, 20252,411.002,515.002,373.002,491.002,491.002.47%282,600
Nov 19, 20252,401.002,450.002,351.002,431.002,431.001.17%157,200
Nov 18, 20252,430.002,479.002,367.002,403.002,403.000.97%194,000
Nov 17, 20252,579.002,648.002,362.002,380.002,380.00-5.89%408,700
Nov 14, 20252,570.002,606.002,502.002,529.002,529.00-3.10%191,300
Nov 13, 20252,648.002,660.002,549.002,610.002,610.00-2.10%213,800
Nov 12, 20252,513.002,742.002,491.002,666.002,666.006.68%534,800
Nov 11, 20252,701.002,713.002,495.002,499.002,499.00-9.42%605,400
Nov 10, 20252,880.002,956.002,759.002,759.002,759.00-4.83%694,700
Nov 7, 20252,810.002,938.002,712.002,899.002,899.0012.10%962,000
Nov 6, 20252,759.002,760.002,575.002,586.002,586.00-6.30%351,900
Nov 5, 20252,518.002,789.002,504.002,760.002,760.003.88%761,200
Nov 4, 20252,427.002,729.002,424.002,657.002,657.0016.69%1,159,400
Oct 31, 20252,300.002,368.002,250.002,277.002,277.00-0.65%232,700
Oct 30, 20252,275.002,333.002,229.002,292.002,292.00-0.39%154,600
Oct 29, 20252,430.002,460.002,263.002,301.002,301.00-6.92%354,100
Oct 28, 20252,578.002,682.002,468.002,472.002,472.00-8.44%599,400
Oct 27, 20252,458.002,765.002,456.002,700.002,700.0012.13%1,498,800
Oct 24, 20252,461.002,497.002,303.002,408.002,408.00-2.11%663,000
Oct 23, 20252,700.002,777.002,452.002,460.002,460.00-13.68%1,015,800
Oct 22, 20252,870.003,080.002,777.002,850.002,850.00-2.40%1,439,700
Oct 21, 20252,686.003,030.002,579.002,920.002,920.0012.92%3,464,400
Oct 20, 20252,586.002,586.002,586.002,586.002,586.0023.97%53,800
Oct 17, 20252,165.002,185.002,086.002,086.002,086.00-3.65%83,700
Oct 16, 20252,126.002,179.002,116.002,165.002,165.002.32%75,500
Oct 15, 20252,100.002,137.002,082.002,116.002,116.000.76%78,500
Oct 14, 20252,118.002,154.002,071.002,100.002,100.00-1.96%146,000
Oct 10, 20252,175.002,208.002,130.002,142.002,142.00-2.15%96,200
Oct 9, 20252,159.002,216.002,123.002,189.002,189.003.21%150,200
Oct 8, 20252,132.002,180.002,106.002,121.002,121.00-0.52%110,700