Skip to main content
Speee, Inc. (TYO:4499)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
+107.00 (4.39%)
Apr 28, 2026, 3:30 PM JST

Speee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,429.002,542.002,425.002,542.002,542.004.39%44,400
Apr 27, 20262,459.002,500.002,432.002,435.002,435.00-0.41%49,100
Apr 24, 20262,500.002,500.002,345.002,445.002,445.00-2.20%206,800
Apr 23, 20262,529.002,545.002,458.002,500.002,500.00-1.77%94,000
Apr 22, 20262,569.002,603.002,511.002,545.002,545.00-1.93%102,200
Apr 21, 20262,625.002,656.002,572.002,595.002,595.00-1.70%73,700
Apr 20, 20262,662.002,679.002,610.002,640.002,640.00-1.53%77,300
Apr 17, 20262,692.002,735.002,642.002,681.002,681.000.49%47,500
Apr 16, 20262,680.002,744.002,668.002,668.002,668.00-0.63%47,000
Apr 15, 20262,755.002,768.002,675.002,685.002,685.00-1.72%46,900
Apr 14, 20262,750.002,765.002,709.002,732.002,732.000.48%43,400
Apr 13, 20262,671.002,730.002,634.002,719.002,719.000.70%68,000
Apr 10, 20262,770.002,770.002,692.002,700.002,700.00-1.46%56,600
Apr 9, 20262,870.002,878.002,735.002,740.002,740.00-4.36%101,500
Apr 8, 20262,782.002,870.002,750.002,865.002,865.006.82%121,100
Apr 7, 20262,771.002,849.002,662.002,682.002,682.00-3.35%89,800
Apr 6, 20262,730.002,849.002,710.002,775.002,775.001.65%66,400
Apr 3, 20262,800.002,850.002,727.002,730.002,730.00-2.88%68,900
Apr 2, 20262,785.002,943.002,745.002,811.002,811.002.22%194,800
Apr 1, 20262,743.002,787.002,688.002,750.002,750.003.97%83,200
Mar 31, 20262,700.002,955.002,630.002,645.002,645.00-3.04%294,800
Mar 30, 20262,603.002,731.002,586.002,728.002,728.000.92%121,700
Mar 27, 20262,603.002,720.002,533.002,703.002,703.003.09%168,200
Mar 26, 20262,695.002,780.002,603.002,622.002,622.00-3.64%176,700
Mar 25, 20262,565.002,734.002,565.002,721.002,721.006.08%182,600
Mar 24, 20262,500.002,580.002,434.002,565.002,565.008.73%202,000
Mar 23, 20262,532.002,548.002,332.002,359.002,359.00-10.37%329,600
Mar 19, 20262,741.002,767.002,573.002,632.002,632.00-5.70%233,800
Mar 18, 20262,770.002,810.002,744.002,791.002,791.001.38%79,300
Mar 17, 20262,801.002,887.002,729.002,753.002,753.00-1.47%104,500
Mar 16, 20262,916.002,916.002,794.002,794.002,794.00-4.71%140,700
Mar 13, 20262,862.002,978.002,780.002,932.002,932.000.76%183,800
Mar 12, 20262,924.002,950.002,860.002,910.002,910.00-1.85%102,900
Mar 11, 20262,902.002,984.002,851.002,965.002,965.002.24%178,500
Mar 10, 20262,812.002,916.002,744.002,900.002,900.005.00%221,000
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