ispace, inc. (TYO:9348)
Japan
· Delayed Price · Currency is JPY 476.00
+10.00 (2.15%)
Apr 28, 2026, 3:30 PM JST
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 463.00 | 481.00 | 463.00 | 476.00 | 476.00 | 2.15% | 755,900 |
| Apr 27, 2026 | 480.00 | 482.00 | 461.00 | 466.00 | 466.00 | -2.10% | 852,900 |
| Apr 24, 2026 | 482.00 | 490.00 | 471.00 | 476.00 | 476.00 | -1.24% | 768,100 |
| Apr 23, 2026 | 491.00 | 496.00 | 469.00 | 482.00 | 482.00 | -2.03% | 1,109,600 |
| Apr 22, 2026 | 489.00 | 498.00 | 484.00 | 492.00 | 492.00 | 0.82% | 954,200 |
| Apr 21, 2026 | 496.00 | 499.00 | 475.00 | 488.00 | 488.00 | -1.61% | 1,690,000 |
| Apr 20, 2026 | 496.00 | 511.00 | 493.00 | 496.00 | 496.00 | - | 1,327,400 |
| Apr 17, 2026 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | 1.43% | 1,316,600 |
| Apr 16, 2026 | 514.00 | 518.00 | 487.00 | 489.00 | 489.00 | -4.49% | 2,116,700 |
| Apr 15, 2026 | 513.00 | 522.00 | 498.00 | 512.00 | 512.00 | 0.39% | 2,529,000 |
| Apr 14, 2026 | 503.00 | 514.00 | 492.00 | 510.00 | 510.00 | 2.00% | 1,710,700 |
| Apr 13, 2026 | 505.00 | 521.00 | 492.00 | 500.00 | 500.00 | -2.91% | 1,815,300 |
| Apr 10, 2026 | 459.00 | 529.00 | 459.00 | 515.00 | 515.00 | 12.69% | 6,775,700 |
| Apr 9, 2026 | 456.00 | 467.00 | 449.00 | 457.00 | 457.00 | 0.22% | 1,339,200 |
| Apr 8, 2026 | 441.00 | 457.00 | 435.00 | 456.00 | 456.00 | 5.07% | 2,311,400 |
| Apr 7, 2026 | 433.00 | 436.00 | 425.00 | 434.00 | 434.00 | 0.46% | 1,237,000 |
| Apr 6, 2026 | 424.00 | 442.00 | 422.00 | 432.00 | 432.00 | 1.89% | 1,746,500 |
| Apr 3, 2026 | 478.00 | 478.00 | 423.00 | 424.00 | 424.00 | -10.17% | 5,266,600 |
| Apr 2, 2026 | 460.00 | 494.00 | 454.00 | 472.00 | 472.00 | 6.31% | 4,705,700 |
| Apr 1, 2026 | 445.00 | 446.00 | 428.00 | 444.00 | 444.00 | 2.07% | 2,227,800 |
| Mar 31, 2026 | 426.00 | 448.00 | 410.00 | 435.00 | 435.00 | -6.65% | 5,134,300 |
| Mar 30, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -17.67% | 286,100 |
| Mar 27, 2026 | 564.00 | 573.00 | 557.00 | 566.00 | 566.00 | - | 439,800 |
| Mar 26, 2026 | 576.00 | 588.00 | 561.00 | 566.00 | 566.00 | -1.91% | 683,700 |
| Mar 25, 2026 | 558.00 | 585.00 | 558.00 | 577.00 | 577.00 | 5.10% | 1,205,000 |
| Mar 24, 2026 | 557.00 | 557.00 | 537.00 | 549.00 | 549.00 | 2.23% | 715,900 |
| Mar 23, 2026 | 564.00 | 569.00 | 531.00 | 537.00 | 537.00 | -8.05% | 1,569,700 |
| Mar 19, 2026 | 593.00 | 597.00 | 578.00 | 584.00 | 584.00 | -3.15% | 1,509,100 |
| Mar 18, 2026 | 585.00 | 605.00 | 585.00 | 603.00 | 603.00 | 4.87% | 1,373,500 |
| Mar 17, 2026 | 582.00 | 598.00 | 573.00 | 575.00 | 575.00 | -0.52% | 965,900 |
| Mar 16, 2026 | 570.00 | 585.00 | 570.00 | 578.00 | 578.00 | 0.17% | 699,600 |
| Mar 13, 2026 | 557.00 | 587.00 | 553.00 | 577.00 | 577.00 | 0.35% | 1,202,000 |
| Mar 12, 2026 | 561.00 | 575.00 | 560.00 | 575.00 | 575.00 | 0.70% | 739,600 |
| Mar 11, 2026 | 570.00 | 582.00 | 560.00 | 571.00 | 571.00 | 0.71% | 1,456,100 |
| Mar 10, 2026 | 557.00 | 571.00 | 554.00 | 567.00 | 567.00 | 3.09% | 1,075,200 |
| Mar 9, 2026 | 550.00 | 562.00 | 530.00 | 550.00 | 550.00 | -3.51% | 2,059,900 |
| Mar 6, 2026 | 566.00 | 580.00 | 561.00 | 570.00 | 570.00 | -2.73% | 1,423,900 |
| Mar 5, 2026 | 592.00 | 613.00 | 564.00 | 586.00 | 586.00 | 5.78% | 3,308,500 |
| Mar 4, 2026 | 565.00 | 590.00 | 548.00 | 554.00 | 554.00 | -4.65% | 2,216,700 |
| Mar 3, 2026 | 611.00 | 614.00 | 581.00 | 581.00 | 581.00 | -3.49% | 1,172,900 |
| Mar 2, 2026 | 592.00 | 612.00 | 591.00 | 602.00 | 602.00 | -2.43% | 1,747,900 |
| Feb 27, 2026 | 615.00 | 624.00 | 600.00 | 617.00 | 617.00 | 6.20% | 2,956,900 |
| Feb 26, 2026 | 572.00 | 587.00 | 568.00 | 581.00 | 581.00 | 1.93% | 783,200 |
| Feb 25, 2026 | 572.00 | 594.00 | 569.00 | 570.00 | 570.00 | -0.87% | 1,137,800 |
| Feb 24, 2026 | 602.00 | 605.00 | 568.00 | 575.00 | 575.00 | -4.33% | 1,647,200 |
| Feb 20, 2026 | 589.00 | 606.00 | 584.00 | 601.00 | 601.00 | 0.33% | 1,182,400 |
| Feb 19, 2026 | 593.00 | 600.00 | 583.00 | 599.00 | 599.00 | -0.50% | 914,500 |
| Feb 18, 2026 | 581.00 | 617.00 | 575.00 | 602.00 | 602.00 | 5.06% | 2,065,700 |
| Feb 17, 2026 | 550.00 | 579.00 | 541.00 | 573.00 | 573.00 | 3.80% | 1,746,800 |
| Feb 16, 2026 | 543.00 | 564.00 | 538.00 | 552.00 | 552.00 | 0.73% | 1,533,500 |
| Feb 13, 2026 | 565.00 | 570.00 | 541.00 | 548.00 | 548.00 | -4.20% | 2,729,600 |
| Feb 12, 2026 | 656.00 | 657.00 | 570.00 | 572.00 | 572.00 | -11.86% | 5,760,400 |
| Feb 10, 2026 | 635.00 | 660.00 | 635.00 | 649.00 | 649.00 | 2.53% | 2,194,200 |
| Feb 9, 2026 | 653.00 | 658.00 | 629.00 | 633.00 | 633.00 | -1.86% | 2,944,600 |
| Feb 6, 2026 | 610.00 | 646.00 | 601.00 | 645.00 | 645.00 | 5.39% | 2,484,700 |
| Feb 5, 2026 | 635.00 | 635.00 | 601.00 | 612.00 | 612.00 | -3.62% | 2,376,400 |
| Feb 4, 2026 | 597.00 | 637.00 | 592.00 | 635.00 | 635.00 | 6.37% | 3,231,500 |
| Feb 3, 2026 | 586.00 | 600.00 | 578.00 | 597.00 | 597.00 | 2.58% | 1,517,800 |
| Feb 2, 2026 | 592.00 | 600.00 | 575.00 | 582.00 | 582.00 | -0.85% | 1,747,900 |
| Jan 30, 2026 | 575.00 | 594.00 | 570.00 | 587.00 | 587.00 | -0.51% | 1,786,800 |
| Jan 29, 2026 | 549.00 | 590.00 | 545.00 | 590.00 | 590.00 | 7.66% | 2,671,500 |
| Jan 28, 2026 | 563.00 | 565.00 | 540.00 | 548.00 | 548.00 | -2.49% | 1,117,000 |
| Jan 27, 2026 | 551.00 | 562.00 | 539.00 | 562.00 | 562.00 | 3.12% | 1,245,000 |
| Jan 26, 2026 | 550.00 | 562.00 | 537.00 | 545.00 | 545.00 | -0.91% | 1,441,700 |
| Jan 23, 2026 | 531.00 | 569.00 | 530.00 | 550.00 | 550.00 | 4.17% | 1,941,400 |
| Jan 22, 2026 | 546.00 | 548.00 | 528.00 | 528.00 | 528.00 | -2.76% | 1,671,700 |
| Jan 21, 2026 | 545.00 | 547.00 | 528.00 | 543.00 | 543.00 | -2.16% | 2,167,700 |
| Jan 20, 2026 | 598.00 | 598.00 | 554.00 | 555.00 | 555.00 | -8.11% | 4,029,800 |
| Jan 19, 2026 | 582.00 | 614.00 | 545.00 | 604.00 | 604.00 | 9.42% | 7,454,000 |
| Jan 16, 2026 | 550.00 | 560.00 | 540.00 | 552.00 | 552.00 | 0.55% | 2,584,300 |
| Jan 15, 2026 | 508.00 | 549.00 | 505.00 | 549.00 | 549.00 | 7.86% | 2,655,700 |
| Jan 14, 2026 | 518.00 | 522.00 | 500.00 | 509.00 | 509.00 | -1.93% | 2,056,000 |
| Jan 13, 2026 | 533.00 | 533.00 | 504.00 | 519.00 | 519.00 | - | 2,426,300 |
| Jan 9, 2026 | 526.00 | 532.00 | 512.00 | 519.00 | 519.00 | 0.58% | 3,283,700 |
| Jan 8, 2026 | 491.00 | 546.00 | 485.00 | 516.00 | 516.00 | 7.72% | 6,324,400 |
| Jan 7, 2026 | 493.00 | 494.00 | 475.00 | 479.00 | 479.00 | -1.64% | 1,615,700 |
| Jan 6, 2026 | 475.00 | 492.00 | 475.00 | 487.00 | 487.00 | 4.06% | 2,278,100 |
| Jan 5, 2026 | 469.00 | 473.00 | 459.00 | 468.00 | 468.00 | 4.46% | 1,587,500 |
| Dec 30, 2025 | 459.00 | 460.00 | 447.00 | 448.00 | 448.00 | -2.18% | 903,500 |
| Dec 29, 2025 | 439.00 | 462.00 | 437.00 | 458.00 | 458.00 | 5.29% | 1,848,700 |
| Dec 26, 2025 | 440.00 | 443.00 | 434.00 | 435.00 | 435.00 | -0.23% | 1,351,100 |
| Dec 25, 2025 | 427.00 | 439.00 | 425.00 | 436.00 | 436.00 | 2.35% | 1,329,300 |
| Dec 24, 2025 | 427.00 | 430.00 | 425.00 | 426.00 | 426.00 | 0.24% | 911,200 |
| Dec 23, 2025 | 419.00 | 430.00 | 418.00 | 425.00 | 425.00 | 2.41% | 1,647,800 |
| Dec 22, 2025 | 428.00 | 432.00 | 413.00 | 415.00 | 415.00 | -2.58% | 1,383,400 |
| Dec 19, 2025 | 413.00 | 427.00 | 412.00 | 426.00 | 426.00 | 4.16% | 2,269,900 |
| Dec 18, 2025 | 412.00 | 416.00 | 409.00 | 409.00 | 409.00 | -1.45% | 1,332,300 |
| Dec 17, 2025 | 425.00 | 427.00 | 413.00 | 415.00 | 415.00 | -1.66% | 1,505,600 |
| Dec 16, 2025 | 440.00 | 440.00 | 421.00 | 422.00 | 422.00 | -4.52% | 1,596,800 |
| Dec 15, 2025 | 426.00 | 443.00 | 425.00 | 442.00 | 442.00 | 3.51% | 1,200,500 |
| Dec 12, 2025 | 421.00 | 429.00 | 421.00 | 427.00 | 427.00 | 1.18% | 1,039,800 |
| Dec 11, 2025 | 425.00 | 427.00 | 420.00 | 422.00 | 422.00 | -1.40% | 1,134,700 |
| Dec 10, 2025 | 430.00 | 436.00 | 428.00 | 428.00 | 428.00 | -0.70% | 1,082,100 |
| Dec 9, 2025 | 434.00 | 439.00 | 431.00 | 431.00 | 431.00 | -0.92% | 662,900 |
| Dec 8, 2025 | 438.00 | 443.00 | 434.00 | 435.00 | 435.00 | -0.46% | 828,300 |
| Dec 5, 2025 | 430.00 | 439.00 | 430.00 | 437.00 | 437.00 | 1.16% | 748,400 |
| Dec 4, 2025 | 430.00 | 438.00 | 429.00 | 432.00 | 432.00 | 1.65% | 1,318,900 |
| Dec 3, 2025 | 438.00 | 444.00 | 421.00 | 425.00 | 425.00 | -2.97% | 2,976,600 |
| Dec 2, 2025 | 444.00 | 446.00 | 438.00 | 438.00 | 438.00 | -1.35% | 902,200 |
| Dec 1, 2025 | 462.00 | 462.00 | 444.00 | 444.00 | 444.00 | -3.69% | 1,108,400 |