Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan
· Delayed Price · Currency is JPY 825.00
-23.00 (-2.71%)
Mar 9, 2026, 3:30 PM JST
TYO:4838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 831.00 | 848.00 | 825.00 | 848.00 | 848.00 | 2.05% | 33,400 |
| Mar 5, 2026 | 839.00 | 857.00 | 825.00 | 831.00 | 831.00 | 2.47% | 119,000 |
| Mar 4, 2026 | 826.00 | 836.00 | 794.00 | 811.00 | 811.00 | -4.59% | 174,000 |
| Mar 3, 2026 | 892.00 | 897.00 | 849.00 | 850.00 | 850.00 | -4.82% | 106,000 |
| Mar 2, 2026 | 922.00 | 922.00 | 891.00 | 893.00 | 893.00 | -4.08% | 113,200 |
| Feb 27, 2026 | 890.00 | 931.00 | 886.00 | 931.00 | 931.00 | 4.26% | 95,500 |
| Feb 26, 2026 | 882.00 | 903.00 | 881.00 | 893.00 | 893.00 | 1.48% | 41,300 |
| Feb 25, 2026 | 890.00 | 901.00 | 880.00 | 880.00 | 880.00 | 0.11% | 44,400 |
| Feb 24, 2026 | 885.00 | 898.00 | 869.00 | 879.00 | 879.00 | -0.68% | 67,500 |
| Feb 20, 2026 | 890.00 | 890.00 | 860.00 | 885.00 | 885.00 | -0.90% | 86,600 |
| Feb 19, 2026 | 875.00 | 893.00 | 870.00 | 893.00 | 893.00 | 3.24% | 53,400 |
| Feb 18, 2026 | 878.00 | 878.00 | 860.00 | 865.00 | 865.00 | -0.80% | 58,200 |
| Feb 17, 2026 | 870.00 | 878.00 | 842.00 | 872.00 | 872.00 | 0.35% | 113,600 |
| Feb 16, 2026 | 858.00 | 879.00 | 837.00 | 869.00 | 869.00 | 3.08% | 240,700 |
| Feb 13, 2026 | 855.00 | 903.00 | 817.00 | 843.00 | 843.00 | -1.06% | 440,100 |
| Feb 12, 2026 | 841.00 | 860.00 | 830.00 | 852.00 | 852.00 | 2.16% | 80,300 |
| Feb 10, 2026 | 808.00 | 834.00 | 806.00 | 834.00 | 834.00 | 2.96% | 50,300 |
| Feb 9, 2026 | 816.00 | 816.00 | 800.00 | 810.00 | 810.00 | 0.62% | 56,100 |
| Feb 6, 2026 | 817.00 | 817.00 | 801.00 | 805.00 | 805.00 | -1.23% | 33,500 |
| Feb 5, 2026 | 813.00 | 821.00 | 806.00 | 815.00 | 815.00 | 0.49% | 41,000 |
| Feb 4, 2026 | 815.00 | 821.00 | 800.00 | 811.00 | 811.00 | -0.49% | 57,900 |
| Feb 3, 2026 | 824.00 | 828.00 | 812.00 | 815.00 | 815.00 | 0.12% | 51,100 |
| Feb 2, 2026 | 811.00 | 839.00 | 800.00 | 814.00 | 814.00 | 2.26% | 145,400 |
| Jan 30, 2026 | 787.00 | 796.00 | 782.00 | 796.00 | 796.00 | 1.53% | 41,400 |
| Jan 29, 2026 | 799.00 | 799.00 | 769.00 | 784.00 | 784.00 | -0.51% | 43,600 |
| Jan 28, 2026 | 801.00 | 801.00 | 788.00 | 788.00 | 788.00 | -1.62% | 26,800 |
| Jan 27, 2026 | 797.00 | 804.00 | 794.00 | 801.00 | 801.00 | 0.50% | 30,900 |
| Jan 26, 2026 | 804.00 | 812.00 | 786.00 | 797.00 | 797.00 | -0.99% | 78,500 |
| Jan 23, 2026 | 779.00 | 805.00 | 776.00 | 805.00 | 805.00 | 4.27% | 115,700 |
| Jan 22, 2026 | 769.00 | 779.00 | 766.00 | 772.00 | 772.00 | 0.92% | 34,600 |
| Jan 21, 2026 | 767.00 | 773.00 | 761.00 | 765.00 | 765.00 | -1.16% | 34,600 |
| Jan 20, 2026 | 775.00 | 780.00 | 770.00 | 774.00 | 774.00 | - | 30,000 |
| Jan 19, 2026 | 776.00 | 783.00 | 770.00 | 774.00 | 774.00 | -0.26% | 34,500 |
| Jan 16, 2026 | 767.00 | 780.00 | 763.00 | 776.00 | 776.00 | 1.04% | 27,700 |
| Jan 15, 2026 | 751.00 | 768.00 | 747.00 | 768.00 | 768.00 | 1.99% | 49,400 |
| Jan 14, 2026 | 768.00 | 773.00 | 753.00 | 753.00 | 753.00 | -1.31% | 34,700 |
| Jan 13, 2026 | 776.00 | 779.00 | 763.00 | 763.00 | 763.00 | -0.91% | 31,700 |
| Jan 9, 2026 | 764.00 | 771.00 | 764.00 | 770.00 | 770.00 | 0.52% | 14,300 |
| Jan 8, 2026 | 770.00 | 776.00 | 761.00 | 766.00 | 766.00 | -0.65% | 26,900 |
| Jan 7, 2026 | 773.00 | 786.00 | 769.00 | 771.00 | 771.00 | -0.52% | 44,200 |
| Jan 6, 2026 | 776.00 | 790.00 | 773.00 | 775.00 | 775.00 | -0.39% | 45,400 |
| Jan 5, 2026 | 777.00 | 781.00 | 768.00 | 778.00 | 778.00 | -0.38% | 62,100 |
| Dec 30, 2025 | 791.00 | 804.00 | 780.00 | 781.00 | 781.00 | -2.38% | 50,300 |
| Dec 29, 2025 | 800.00 | 810.00 | 786.00 | 800.00 | 800.00 | 0.25% | 84,600 |
| Dec 26, 2025 | 769.00 | 809.00 | 763.00 | 798.00 | 798.00 | 3.77% | 165,300 |
| Dec 25, 2025 | 752.00 | 775.00 | 746.00 | 769.00 | 769.00 | 4.06% | 123,100 |
| Dec 24, 2025 | 717.00 | 745.00 | 714.00 | 739.00 | 739.00 | 4.67% | 159,000 |
| Dec 23, 2025 | 700.00 | 722.00 | 700.00 | 706.00 | 706.00 | 0.57% | 80,400 |
| Dec 22, 2025 | 707.00 | 712.00 | 701.00 | 702.00 | 702.00 | -0.57% | 145,600 |
| Dec 19, 2025 | 697.00 | 707.00 | 696.00 | 706.00 | 706.00 | 1.73% | 46,500 |
| Dec 18, 2025 | 703.00 | 704.00 | 693.00 | 694.00 | 694.00 | -1.00% | 30,800 |
| Dec 17, 2025 | 697.00 | 704.00 | 694.00 | 701.00 | 701.00 | 1.15% | 29,300 |
| Dec 16, 2025 | 713.00 | 713.00 | 691.00 | 693.00 | 693.00 | -2.94% | 68,700 |
| Dec 15, 2025 | 700.00 | 717.00 | 700.00 | 714.00 | 714.00 | 1.71% | 54,100 |
| Dec 12, 2025 | 697.00 | 703.00 | 692.00 | 702.00 | 702.00 | 1.45% | 50,200 |
| Dec 11, 2025 | 704.00 | 704.00 | 691.00 | 692.00 | 692.00 | -1.42% | 38,700 |
| Dec 10, 2025 | 698.00 | 702.00 | 691.00 | 702.00 | 702.00 | 0.57% | 73,000 |
| Dec 9, 2025 | 709.00 | 709.00 | 694.00 | 698.00 | 698.00 | -1.97% | 116,700 |
| Dec 8, 2025 | 713.00 | 728.00 | 711.00 | 712.00 | 712.00 | -0.56% | 80,300 |
| Dec 5, 2025 | 736.00 | 740.00 | 715.00 | 716.00 | 716.00 | -2.98% | 57,800 |
| Dec 4, 2025 | 725.00 | 738.00 | 725.00 | 738.00 | 738.00 | 1.93% | 70,000 |
| Dec 3, 2025 | 727.00 | 733.00 | 724.00 | 724.00 | 724.00 | -1.09% | 102,600 |
| Dec 2, 2025 | 736.00 | 740.00 | 724.00 | 732.00 | 732.00 | -0.14% | 51,100 |
| Dec 1, 2025 | 750.00 | 753.00 | 730.00 | 733.00 | 733.00 | -2.91% | 114,600 |
| Nov 28, 2025 | 727.00 | 769.00 | 725.00 | 755.00 | 755.00 | 4.43% | 179,300 |
| Nov 27, 2025 | 706.00 | 727.00 | 680.00 | 723.00 | 723.00 | 5.09% | 293,900 |
| Nov 26, 2025 | 712.00 | 712.00 | 681.00 | 688.00 | 688.00 | -2.27% | 257,700 |
| Nov 25, 2025 | 709.00 | 720.00 | 690.00 | 704.00 | 704.00 | 0.72% | 199,500 |
| Nov 21, 2025 | 701.00 | 715.00 | 688.00 | 699.00 | 699.00 | -0.71% | 387,400 |
| Nov 20, 2025 | 722.00 | 730.00 | 695.00 | 704.00 | 704.00 | -1.81% | 147,000 |
| Nov 19, 2025 | 742.00 | 742.00 | 694.00 | 717.00 | 717.00 | -2.32% | 204,200 |
| Nov 18, 2025 | 763.00 | 764.00 | 727.00 | 734.00 | 734.00 | -5.66% | 223,400 |
| Nov 17, 2025 | 786.00 | 789.00 | 758.00 | 778.00 | 778.00 | -2.87% | 243,500 |
| Nov 14, 2025 | 831.00 | 839.00 | 796.00 | 801.00 | 801.00 | -3.49% | 282,600 |
| Nov 13, 2025 | 928.00 | 936.00 | 797.00 | 830.00 | 830.00 | -8.39% | 810,000 |
| Nov 12, 2025 | 900.00 | 931.00 | 893.00 | 906.00 | 906.00 | 0.67% | 86,600 |
| Nov 11, 2025 | 900.00 | 907.00 | 888.00 | 900.00 | 900.00 | 0.22% | 41,100 |
| Nov 10, 2025 | 900.00 | 907.00 | 887.00 | 898.00 | 898.00 | - | 43,900 |
| Nov 7, 2025 | 915.00 | 915.00 | 891.00 | 898.00 | 898.00 | -2.07% | 31,500 |
| Nov 6, 2025 | 900.00 | 920.00 | 900.00 | 917.00 | 917.00 | 1.89% | 48,400 |
| Nov 5, 2025 | 899.00 | 910.00 | 863.00 | 900.00 | 900.00 | 0.11% | 67,700 |
| Nov 4, 2025 | 904.00 | 913.00 | 889.00 | 899.00 | 899.00 | -0.33% | 55,100 |
| Oct 31, 2025 | 904.00 | 916.00 | 898.00 | 902.00 | 902.00 | -0.55% | 35,800 |
| Oct 30, 2025 | 899.00 | 909.00 | 895.00 | 907.00 | 907.00 | 0.89% | 16,700 |
| Oct 29, 2025 | 911.00 | 920.00 | 899.00 | 899.00 | 899.00 | -0.66% | 41,400 |
| Oct 28, 2025 | 932.00 | 944.00 | 900.00 | 905.00 | 905.00 | -3.52% | 66,400 |
| Oct 27, 2025 | 929.00 | 946.00 | 926.00 | 938.00 | 938.00 | 2.40% | 80,600 |
| Oct 24, 2025 | 924.00 | 924.00 | 907.00 | 916.00 | 916.00 | -0.33% | 24,000 |
| Oct 23, 2025 | 910.00 | 922.00 | 905.00 | 919.00 | 919.00 | -0.22% | 34,300 |
| Oct 22, 2025 | 913.00 | 929.00 | 913.00 | 921.00 | 921.00 | 0.88% | 46,100 |
| Oct 21, 2025 | 909.00 | 926.00 | 902.00 | 913.00 | 913.00 | 0.44% | 57,900 |
| Oct 20, 2025 | 902.00 | 921.00 | 902.00 | 909.00 | 909.00 | 0.89% | 53,600 |
| Oct 17, 2025 | 890.00 | 920.00 | 887.00 | 901.00 | 901.00 | 1.24% | 62,200 |
| Oct 16, 2025 | 900.00 | 904.00 | 887.00 | 890.00 | 890.00 | -0.78% | 36,000 |
| Oct 15, 2025 | 865.00 | 904.00 | 865.00 | 897.00 | 897.00 | 3.70% | 35,100 |
| Oct 14, 2025 | 878.00 | 882.00 | 851.00 | 865.00 | 865.00 | -2.70% | 83,100 |
| Oct 10, 2025 | 913.00 | 914.00 | 889.00 | 889.00 | 889.00 | -2.63% | 23,700 |
| Oct 9, 2025 | 903.00 | 919.00 | 892.00 | 913.00 | 913.00 | 1.11% | 36,400 |
| Oct 8, 2025 | 908.00 | 918.00 | 902.00 | 903.00 | 903.00 | -0.33% | 37,600 |
| Oct 7, 2025 | 945.00 | 945.00 | 906.00 | 906.00 | 906.00 | -4.23% | 54,300 |