Space Shower Skiyaki Holdings Inc. (TYO:4838)
Japan
· Delayed Price · Currency is JPY 739.00
+18.00 (2.50%)
Apr 28, 2026, 3:30 PM JST
TYO:4838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 722.00 | 739.00 | 716.00 | 739.00 | 739.00 | 2.50% | 52,600 |
| Apr 27, 2026 | 723.00 | 724.00 | 704.00 | 721.00 | 721.00 | -0.28% | 68,100 |
| Apr 24, 2026 | 739.00 | 739.00 | 719.00 | 723.00 | 723.00 | -1.77% | 120,400 |
| Apr 23, 2026 | 741.00 | 743.00 | 731.00 | 736.00 | 736.00 | -0.67% | 31,800 |
| Apr 22, 2026 | 748.00 | 751.00 | 741.00 | 741.00 | 741.00 | -1.33% | 23,400 |
| Apr 21, 2026 | 769.00 | 769.00 | 751.00 | 751.00 | 751.00 | -0.92% | 28,300 |
| Apr 20, 2026 | 751.00 | 762.00 | 751.00 | 758.00 | 758.00 | 0.53% | 11,700 |
| Apr 17, 2026 | 764.00 | 770.00 | 752.00 | 754.00 | 754.00 | -1.31% | 17,800 |
| Apr 16, 2026 | 753.00 | 765.00 | 753.00 | 764.00 | 764.00 | 1.87% | 40,800 |
| Apr 15, 2026 | 756.00 | 765.00 | 748.00 | 750.00 | 750.00 | - | 50,100 |
| Apr 14, 2026 | 757.00 | 763.00 | 749.00 | 750.00 | 750.00 | -0.13% | 36,100 |
| Apr 13, 2026 | 771.00 | 771.00 | 750.00 | 751.00 | 751.00 | -3.10% | 30,100 |
| Apr 10, 2026 | 801.00 | 801.00 | 774.00 | 775.00 | 775.00 | -3.25% | 26,100 |
| Apr 9, 2026 | 795.00 | 803.00 | 787.00 | 801.00 | 801.00 | 1.52% | 23,600 |
| Apr 8, 2026 | 772.00 | 793.00 | 772.00 | 789.00 | 789.00 | 4.23% | 76,600 |
| Apr 7, 2026 | 758.00 | 766.00 | 748.00 | 757.00 | 757.00 | -0.13% | 18,100 |
| Apr 6, 2026 | 746.00 | 761.00 | 745.00 | 758.00 | 758.00 | 1.88% | 28,000 |
| Apr 3, 2026 | 751.00 | 760.00 | 744.00 | 744.00 | 744.00 | -0.93% | 26,400 |
| Apr 2, 2026 | 770.00 | 779.00 | 749.00 | 751.00 | 751.00 | -2.09% | 114,500 |
| Apr 1, 2026 | 735.00 | 770.00 | 735.00 | 767.00 | 767.00 | 5.21% | 69,800 |
| Mar 31, 2026 | 736.00 | 747.00 | 726.00 | 729.00 | 729.00 | -1.62% | 38,800 |
| Mar 30, 2026 | 736.00 | 745.00 | 720.00 | 741.00 | 741.00 | -6.08% | 113,800 |
| Mar 27, 2026 | 779.00 | 794.00 | 779.00 | 789.00 | 765.00 | 0.77% | 43,600 |
| Mar 26, 2026 | 805.00 | 805.00 | 782.00 | 783.00 | 759.18 | -1.88% | 69,100 |
| Mar 25, 2026 | 799.00 | 804.00 | 794.00 | 798.00 | 773.73 | 1.01% | 82,400 |
| Mar 24, 2026 | 792.00 | 801.00 | 784.00 | 790.00 | 765.97 | 1.28% | 81,800 |
| Mar 23, 2026 | 794.00 | 798.00 | 777.00 | 780.00 | 756.27 | -3.35% | 90,000 |
| Mar 19, 2026 | 835.00 | 835.00 | 805.00 | 807.00 | 782.45 | -3.58% | 74,000 |
| Mar 18, 2026 | 821.00 | 837.00 | 821.00 | 837.00 | 811.54 | 2.07% | 21,800 |
| Mar 17, 2026 | 830.00 | 835.00 | 818.00 | 820.00 | 795.06 | -0.61% | 34,200 |
| Mar 16, 2026 | 821.00 | 856.00 | 820.00 | 825.00 | 799.90 | 1.23% | 64,400 |
| Mar 13, 2026 | 822.00 | 830.00 | 814.00 | 815.00 | 790.21 | -1.57% | 30,800 |
| Mar 12, 2026 | 842.00 | 843.00 | 826.00 | 828.00 | 802.81 | -2.01% | 34,600 |
| Mar 11, 2026 | 851.00 | 854.00 | 842.00 | 845.00 | 819.30 | -0.35% | 37,900 |
| Mar 10, 2026 | 831.00 | 864.00 | 831.00 | 848.00 | 822.21 | 2.79% | 44,600 |
| Mar 9, 2026 | 818.00 | 827.00 | 807.00 | 825.00 | 799.90 | -2.71% | 102,700 |
| Mar 6, 2026 | 831.00 | 848.00 | 825.00 | 848.00 | 822.21 | 2.05% | 33,400 |
| Mar 5, 2026 | 839.00 | 857.00 | 825.00 | 831.00 | 805.72 | 2.47% | 120,800 |
| Mar 4, 2026 | 826.00 | 836.00 | 794.00 | 811.00 | 786.33 | -4.59% | 174,000 |
| Mar 3, 2026 | 892.00 | 897.00 | 849.00 | 850.00 | 824.14 | -4.82% | 106,000 |
| Mar 2, 2026 | 922.00 | 922.00 | 891.00 | 893.00 | 865.84 | -4.08% | 113,200 |
| Feb 27, 2026 | 890.00 | 931.00 | 886.00 | 931.00 | 902.68 | 4.26% | 95,500 |
| Feb 26, 2026 | 882.00 | 903.00 | 881.00 | 893.00 | 865.84 | 1.48% | 41,300 |
| Feb 25, 2026 | 890.00 | 901.00 | 880.00 | 880.00 | 853.23 | 0.11% | 44,400 |
| Feb 24, 2026 | 885.00 | 898.00 | 869.00 | 879.00 | 852.26 | -0.68% | 67,500 |
| Feb 20, 2026 | 890.00 | 890.00 | 860.00 | 885.00 | 858.08 | -0.90% | 86,600 |
| Feb 19, 2026 | 875.00 | 893.00 | 870.00 | 893.00 | 865.84 | 3.24% | 53,400 |
| Feb 18, 2026 | 878.00 | 878.00 | 860.00 | 865.00 | 838.69 | -0.80% | 58,200 |
| Feb 17, 2026 | 870.00 | 878.00 | 842.00 | 872.00 | 845.48 | 0.35% | 113,600 |
| Feb 16, 2026 | 858.00 | 879.00 | 837.00 | 869.00 | 842.57 | 3.08% | 240,700 |
| Feb 13, 2026 | 855.00 | 903.00 | 817.00 | 843.00 | 817.36 | -1.06% | 440,100 |
| Feb 12, 2026 | 841.00 | 860.00 | 830.00 | 852.00 | 826.08 | 2.16% | 80,300 |
| Feb 10, 2026 | 808.00 | 834.00 | 806.00 | 834.00 | 808.63 | 2.96% | 50,300 |
| Feb 9, 2026 | 816.00 | 816.00 | 800.00 | 810.00 | 785.36 | 0.62% | 56,100 |
| Feb 6, 2026 | 817.00 | 817.00 | 801.00 | 805.00 | 780.51 | -1.23% | 33,500 |
| Feb 5, 2026 | 813.00 | 821.00 | 806.00 | 815.00 | 790.21 | 0.49% | 41,000 |
| Feb 4, 2026 | 815.00 | 821.00 | 800.00 | 811.00 | 786.33 | -0.49% | 57,900 |
| Feb 3, 2026 | 824.00 | 828.00 | 812.00 | 815.00 | 790.21 | 0.12% | 51,100 |
| Feb 2, 2026 | 811.00 | 839.00 | 800.00 | 814.00 | 789.24 | 2.26% | 145,400 |
| Jan 30, 2026 | 787.00 | 796.00 | 782.00 | 796.00 | 771.79 | 1.53% | 41,400 |
| Jan 29, 2026 | 799.00 | 799.00 | 769.00 | 784.00 | 760.15 | -0.51% | 43,600 |
| Jan 28, 2026 | 801.00 | 801.00 | 788.00 | 788.00 | 764.03 | -1.62% | 26,800 |
| Jan 27, 2026 | 797.00 | 804.00 | 794.00 | 801.00 | 776.63 | 0.50% | 30,900 |
| Jan 26, 2026 | 804.00 | 812.00 | 786.00 | 797.00 | 772.76 | -0.99% | 78,500 |
| Jan 23, 2026 | 779.00 | 805.00 | 776.00 | 805.00 | 780.51 | 4.27% | 115,700 |
| Jan 22, 2026 | 769.00 | 779.00 | 766.00 | 772.00 | 748.52 | 0.92% | 34,600 |
| Jan 21, 2026 | 767.00 | 773.00 | 761.00 | 765.00 | 741.73 | -1.16% | 34,600 |
| Jan 20, 2026 | 775.00 | 780.00 | 770.00 | 774.00 | 750.46 | - | 30,000 |
| Jan 19, 2026 | 776.00 | 783.00 | 770.00 | 774.00 | 750.46 | -0.26% | 34,500 |
| Jan 16, 2026 | 767.00 | 780.00 | 763.00 | 776.00 | 752.40 | 1.04% | 27,700 |
| Jan 15, 2026 | 751.00 | 768.00 | 747.00 | 768.00 | 744.64 | 1.99% | 49,400 |
| Jan 14, 2026 | 768.00 | 773.00 | 753.00 | 753.00 | 730.10 | -1.31% | 34,700 |
| Jan 13, 2026 | 776.00 | 779.00 | 763.00 | 763.00 | 739.79 | -0.91% | 31,700 |
| Jan 9, 2026 | 764.00 | 771.00 | 764.00 | 770.00 | 746.58 | 0.52% | 14,300 |
| Jan 8, 2026 | 770.00 | 776.00 | 761.00 | 766.00 | 742.70 | -0.65% | 26,900 |
| Jan 7, 2026 | 773.00 | 786.00 | 769.00 | 771.00 | 747.55 | -0.52% | 44,200 |
| Jan 6, 2026 | 776.00 | 790.00 | 773.00 | 775.00 | 751.43 | -0.39% | 45,400 |
| Jan 5, 2026 | 777.00 | 781.00 | 768.00 | 778.00 | 754.33 | -0.38% | 62,100 |
| Dec 30, 2025 | 791.00 | 804.00 | 780.00 | 781.00 | 757.24 | -2.38% | 50,300 |
| Dec 29, 2025 | 800.00 | 810.00 | 786.00 | 800.00 | 775.67 | 0.25% | 84,600 |
| Dec 26, 2025 | 769.00 | 809.00 | 763.00 | 798.00 | 773.73 | 3.77% | 165,300 |
| Dec 25, 2025 | 752.00 | 775.00 | 746.00 | 769.00 | 745.61 | 4.06% | 123,100 |
| Dec 24, 2025 | 717.00 | 745.00 | 714.00 | 739.00 | 716.52 | 4.67% | 159,000 |
| Dec 23, 2025 | 700.00 | 722.00 | 700.00 | 706.00 | 684.52 | 0.57% | 80,400 |
| Dec 22, 2025 | 707.00 | 712.00 | 701.00 | 702.00 | 680.65 | -0.57% | 145,600 |
| Dec 19, 2025 | 697.00 | 707.00 | 696.00 | 706.00 | 684.52 | 1.73% | 46,500 |
| Dec 18, 2025 | 703.00 | 704.00 | 693.00 | 694.00 | 672.89 | -1.00% | 30,800 |
| Dec 17, 2025 | 697.00 | 704.00 | 694.00 | 701.00 | 679.68 | 1.15% | 29,300 |
| Dec 16, 2025 | 713.00 | 713.00 | 691.00 | 693.00 | 671.92 | -2.94% | 68,700 |
| Dec 15, 2025 | 700.00 | 717.00 | 700.00 | 714.00 | 692.28 | 1.71% | 54,100 |
| Dec 12, 2025 | 697.00 | 703.00 | 692.00 | 702.00 | 680.65 | 1.45% | 50,200 |
| Dec 11, 2025 | 704.00 | 704.00 | 691.00 | 692.00 | 670.95 | -1.42% | 38,700 |
| Dec 10, 2025 | 698.00 | 702.00 | 691.00 | 702.00 | 680.65 | 0.57% | 73,000 |
| Dec 9, 2025 | 709.00 | 709.00 | 694.00 | 698.00 | 676.77 | -1.97% | 116,700 |
| Dec 8, 2025 | 713.00 | 728.00 | 711.00 | 712.00 | 690.34 | -0.56% | 80,300 |
| Dec 5, 2025 | 736.00 | 740.00 | 715.00 | 716.00 | 694.22 | -2.98% | 57,800 |
| Dec 4, 2025 | 725.00 | 738.00 | 725.00 | 738.00 | 715.55 | 1.93% | 70,000 |
| Dec 3, 2025 | 727.00 | 733.00 | 724.00 | 724.00 | 701.98 | -1.09% | 102,600 |
| Dec 2, 2025 | 736.00 | 740.00 | 724.00 | 732.00 | 709.73 | -0.14% | 51,100 |
| Dec 1, 2025 | 750.00 | 753.00 | 730.00 | 733.00 | 710.70 | -2.91% | 114,600 |