Space Co.,Ltd. (TYO:9622)
Japan
· Delayed Price · Currency is JPY 1,523.00
+34.00 (2.28%)
Apr 28, 2026, 3:30 PM JST
Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,489.00 | 1,523.00 | 1,489.00 | 1,523.00 | 1,523.00 | 2.28% | 40,400 |
| Apr 27, 2026 | 1,490.00 | 1,498.00 | 1,480.00 | 1,489.00 | 1,489.00 | 0.07% | 42,900 |
| Apr 24, 2026 | 1,490.00 | 1,504.00 | 1,476.00 | 1,488.00 | 1,488.00 | -0.13% | 57,500 |
| Apr 23, 2026 | 1,504.00 | 1,506.00 | 1,489.00 | 1,490.00 | 1,490.00 | -1.32% | 51,800 |
| Apr 22, 2026 | 1,543.00 | 1,543.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.14% | 29,900 |
| Apr 21, 2026 | 1,563.00 | 1,563.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.71% | 33,700 |
| Apr 20, 2026 | 1,569.00 | 1,569.00 | 1,553.00 | 1,554.00 | 1,554.00 | -0.06% | 24,200 |
| Apr 17, 2026 | 1,553.00 | 1,565.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.51% | 39,100 |
| Apr 16, 2026 | 1,565.00 | 1,572.00 | 1,560.00 | 1,563.00 | 1,563.00 | 0.06% | 16,800 |
| Apr 15, 2026 | 1,571.00 | 1,585.00 | 1,557.00 | 1,562.00 | 1,562.00 | 0.26% | 25,200 |
| Apr 14, 2026 | 1,553.00 | 1,561.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.26% | 34,400 |
| Apr 13, 2026 | 1,554.00 | 1,572.00 | 1,542.00 | 1,554.00 | 1,554.00 | -0.51% | 37,300 |
| Apr 10, 2026 | 1,567.00 | 1,581.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.32% | 44,200 |
| Apr 9, 2026 | 1,586.00 | 1,592.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.20% | 28,700 |
| Apr 8, 2026 | 1,598.00 | 1,603.00 | 1,579.00 | 1,586.00 | 1,586.00 | 1.80% | 39,500 |
| Apr 7, 2026 | 1,558.00 | 1,580.00 | 1,551.00 | 1,558.00 | 1,558.00 | -0.45% | 34,000 |
| Apr 6, 2026 | 1,627.00 | 1,627.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.13% | 227,100 |
| Apr 3, 2026 | 1,545.00 | 1,567.00 | 1,545.00 | 1,567.00 | 1,567.00 | 1.16% | 30,900 |
| Apr 2, 2026 | 1,551.00 | 1,567.00 | 1,533.00 | 1,549.00 | 1,549.00 | 0.13% | 38,000 |
| Apr 1, 2026 | 1,538.00 | 1,549.00 | 1,531.00 | 1,547.00 | 1,547.00 | 3.00% | 29,800 |
| Mar 31, 2026 | 1,500.00 | 1,522.00 | 1,494.00 | 1,502.00 | 1,502.00 | -0.46% | 50,000 |
| Mar 30, 2026 | 1,497.00 | 1,523.00 | 1,489.00 | 1,509.00 | 1,509.00 | -2.46% | 130,200 |
| Mar 27, 2026 | 1,548.00 | 1,559.00 | 1,537.00 | 1,547.00 | 1,547.00 | -0.32% | 62,100 |
| Mar 26, 2026 | 1,572.00 | 1,574.00 | 1,532.00 | 1,552.00 | 1,552.00 | -1.59% | 42,700 |
| Mar 25, 2026 | 1,551.00 | 1,583.00 | 1,551.00 | 1,577.00 | 1,577.00 | 2.60% | 64,200 |
| Mar 24, 2026 | 1,535.00 | 1,547.00 | 1,522.00 | 1,537.00 | 1,537.00 | 2.47% | 28,400 |
| Mar 23, 2026 | 1,524.00 | 1,524.00 | 1,485.00 | 1,500.00 | 1,500.00 | -2.15% | 104,100 |
| Mar 19, 2026 | 1,540.00 | 1,556.00 | 1,533.00 | 1,533.00 | 1,533.00 | -2.17% | 69,400 |
| Mar 18, 2026 | 1,548.00 | 1,571.00 | 1,548.00 | 1,567.00 | 1,567.00 | 1.56% | 29,600 |
| Mar 17, 2026 | 1,547.00 | 1,560.00 | 1,538.00 | 1,543.00 | 1,543.00 | -0.06% | 38,700 |
| Mar 16, 2026 | 1,550.00 | 1,562.00 | 1,534.00 | 1,544.00 | 1,544.00 | -0.39% | 42,000 |
| Mar 13, 2026 | 1,550.00 | 1,569.00 | 1,546.00 | 1,550.00 | 1,550.00 | -1.15% | 60,000 |
| Mar 12, 2026 | 1,608.00 | 1,608.00 | 1,555.00 | 1,568.00 | 1,568.00 | -3.57% | 51,200 |
| Mar 11, 2026 | 1,620.00 | 1,640.00 | 1,617.00 | 1,626.00 | 1,626.00 | 0.74% | 39,100 |
| Mar 10, 2026 | 1,598.00 | 1,628.00 | 1,584.00 | 1,614.00 | 1,614.00 | 2.22% | 63,800 |
| Mar 9, 2026 | 1,546.00 | 1,580.00 | 1,540.00 | 1,579.00 | 1,579.00 | -2.05% | 95,000 |
| Mar 6, 2026 | 1,602.00 | 1,616.00 | 1,588.00 | 1,612.00 | 1,612.00 | -0.49% | 67,100 |
| Mar 5, 2026 | 1,641.00 | 1,670.00 | 1,593.00 | 1,620.00 | 1,620.00 | 3.25% | 126,400 |
| Mar 4, 2026 | 1,601.00 | 1,612.00 | 1,541.00 | 1,569.00 | 1,569.00 | -3.74% | 128,300 |
| Mar 3, 2026 | 1,658.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.98% | 69,900 |
| Mar 2, 2026 | 1,681.00 | 1,681.00 | 1,655.00 | 1,663.00 | 1,663.00 | -2.52% | 56,800 |
| Feb 27, 2026 | 1,659.00 | 1,709.00 | 1,656.00 | 1,706.00 | 1,706.00 | 3.39% | 86,100 |
| Feb 26, 2026 | 1,649.00 | 1,663.00 | 1,639.00 | 1,650.00 | 1,650.00 | 0.73% | 39,700 |
| Feb 25, 2026 | 1,650.00 | 1,653.00 | 1,635.00 | 1,638.00 | 1,638.00 | -0.67% | 38,800 |
| Feb 24, 2026 | 1,647.00 | 1,652.00 | 1,625.00 | 1,649.00 | 1,649.00 | 0.06% | 41,600 |
| Feb 20, 2026 | 1,638.00 | 1,653.00 | 1,625.00 | 1,648.00 | 1,648.00 | 0.86% | 36,800 |
| Feb 19, 2026 | 1,640.00 | 1,646.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.67% | 57,400 |
| Feb 18, 2026 | 1,630.00 | 1,649.00 | 1,617.00 | 1,645.00 | 1,645.00 | 1.86% | 36,700 |
| Feb 17, 2026 | 1,641.00 | 1,646.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.48% | 48,100 |
| Feb 16, 2026 | 1,608.00 | 1,660.00 | 1,607.00 | 1,656.00 | 1,656.00 | 2.41% | 84,400 |
| Feb 13, 2026 | 1,684.00 | 1,688.00 | 1,609.00 | 1,617.00 | 1,617.00 | -2.18% | 141,300 |
| Feb 12, 2026 | 1,645.00 | 1,660.00 | 1,634.00 | 1,653.00 | 1,653.00 | 0.18% | 57,000 |
| Feb 10, 2026 | 1,617.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,650.00 | 1.54% | 45,500 |
| Feb 9, 2026 | 1,628.00 | 1,633.00 | 1,612.00 | 1,625.00 | 1,625.00 | 1.37% | 47,100 |
| Feb 6, 2026 | 1,593.00 | 1,603.00 | 1,577.00 | 1,603.00 | 1,603.00 | -0.19% | 42,500 |
| Feb 5, 2026 | 1,569.00 | 1,611.00 | 1,569.00 | 1,606.00 | 1,606.00 | 3.01% | 47,200 |
| Feb 4, 2026 | 1,543.00 | 1,566.00 | 1,533.00 | 1,559.00 | 1,559.00 | 0.84% | 41,600 |
| Feb 3, 2026 | 1,527.00 | 1,553.00 | 1,527.00 | 1,546.00 | 1,546.00 | 1.24% | 39,100 |
| Feb 2, 2026 | 1,550.00 | 1,564.00 | 1,521.00 | 1,527.00 | 1,527.00 | -0.91% | 48,800 |
| Jan 30, 2026 | 1,545.00 | 1,546.00 | 1,525.00 | 1,541.00 | 1,541.00 | 0.26% | 46,000 |
| Jan 29, 2026 | 1,548.00 | 1,548.00 | 1,519.00 | 1,537.00 | 1,537.00 | -0.84% | 51,500 |
| Jan 28, 2026 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.96% | 46,400 |
| Jan 27, 2026 | 1,577.00 | 1,587.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.06% | 36,700 |
| Jan 26, 2026 | 1,610.00 | 1,617.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.54% | 51,400 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,624.00 | 1,638.00 | 1,638.00 | 0.31% | 24,100 |
| Jan 22, 2026 | 1,630.00 | 1,635.00 | 1,621.00 | 1,633.00 | 1,633.00 | 0.62% | 21,300 |
| Jan 21, 2026 | 1,604.00 | 1,623.00 | 1,594.00 | 1,623.00 | 1,623.00 | 0.12% | 51,000 |
| Jan 20, 2026 | 1,652.00 | 1,657.00 | 1,618.00 | 1,621.00 | 1,621.00 | -2.64% | 55,700 |
| Jan 19, 2026 | 1,679.00 | 1,679.00 | 1,642.00 | 1,665.00 | 1,665.00 | -0.83% | 61,000 |
| Jan 16, 2026 | 1,648.00 | 1,679.00 | 1,645.00 | 1,679.00 | 1,679.00 | 1.39% | 48,800 |
| Jan 15, 2026 | 1,618.00 | 1,656.00 | 1,615.00 | 1,656.00 | 1,656.00 | 1.91% | 50,300 |
| Jan 14, 2026 | 1,602.00 | 1,629.00 | 1,602.00 | 1,625.00 | 1,625.00 | 1.44% | 50,500 |
| Jan 13, 2026 | 1,617.00 | 1,617.00 | 1,594.00 | 1,602.00 | 1,602.00 | 1.07% | 65,200 |
| Jan 9, 2026 | 1,590.00 | 1,613.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.69% | 36,600 |
| Jan 8, 2026 | 1,600.00 | 1,608.00 | 1,585.00 | 1,596.00 | 1,596.00 | 0.13% | 42,600 |
| Jan 7, 2026 | 1,576.00 | 1,601.00 | 1,566.00 | 1,594.00 | 1,594.00 | 1.14% | 55,400 |
| Jan 6, 2026 | 1,530.00 | 1,580.00 | 1,527.00 | 1,576.00 | 1,576.00 | 3.75% | 98,900 |
| Jan 5, 2026 | 1,555.00 | 1,558.00 | 1,519.00 | 1,519.00 | 1,519.00 | -2.32% | 86,900 |
| Dec 30, 2025 | 1,566.00 | 1,567.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.08% | 26,000 |
| Dec 29, 2025 | 1,560.00 | 1,577.00 | 1,553.00 | 1,572.00 | 1,572.00 | -2.18% | 92,600 |
| Dec 26, 2025 | 1,583.00 | 1,609.00 | 1,583.00 | 1,607.00 | 1,556.00 | 1.52% | 72,700 |
| Dec 25, 2025 | 1,577.00 | 1,585.00 | 1,571.00 | 1,583.00 | 1,532.76 | - | 24,800 |
| Dec 24, 2025 | 1,577.00 | 1,586.00 | 1,574.00 | 1,583.00 | 1,532.76 | 0.57% | 35,300 |
| Dec 23, 2025 | 1,567.00 | 1,581.00 | 1,560.00 | 1,574.00 | 1,524.05 | 0.32% | 48,500 |
| Dec 22, 2025 | 1,600.00 | 1,600.00 | 1,568.00 | 1,569.00 | 1,519.21 | -0.76% | 96,300 |
| Dec 19, 2025 | 1,585.00 | 1,585.00 | 1,566.00 | 1,581.00 | 1,530.83 | 0.83% | 61,500 |
| Dec 18, 2025 | 1,557.00 | 1,570.00 | 1,549.00 | 1,568.00 | 1,518.24 | 0.77% | 43,000 |
| Dec 17, 2025 | 1,589.00 | 1,589.00 | 1,546.00 | 1,556.00 | 1,506.62 | -1.33% | 75,200 |
| Dec 16, 2025 | 1,591.00 | 1,614.00 | 1,567.00 | 1,577.00 | 1,526.95 | -1.00% | 89,900 |
| Dec 15, 2025 | 1,545.00 | 1,596.00 | 1,532.00 | 1,593.00 | 1,542.44 | 9.18% | 221,000 |
| Dec 12, 2025 | 1,464.00 | 1,470.00 | 1,447.00 | 1,459.00 | 1,412.70 | 2.67% | 61,800 |
| Dec 11, 2025 | 1,447.00 | 1,450.00 | 1,418.00 | 1,421.00 | 1,375.90 | -1.66% | 45,500 |
| Dec 10, 2025 | 1,436.00 | 1,446.00 | 1,436.00 | 1,445.00 | 1,399.14 | 0.63% | 17,800 |
| Dec 9, 2025 | 1,460.00 | 1,461.00 | 1,432.00 | 1,436.00 | 1,390.43 | -1.31% | 28,200 |
| Dec 8, 2025 | 1,431.00 | 1,455.00 | 1,431.00 | 1,455.00 | 1,408.82 | 1.82% | 18,000 |
| Dec 5, 2025 | 1,440.00 | 1,442.00 | 1,428.00 | 1,429.00 | 1,383.65 | -0.76% | 23,200 |
| Dec 4, 2025 | 1,423.00 | 1,440.00 | 1,423.00 | 1,440.00 | 1,394.30 | 0.91% | 17,600 |
| Dec 3, 2025 | 1,430.00 | 1,432.00 | 1,418.00 | 1,427.00 | 1,381.71 | -0.63% | 33,200 |
| Dec 2, 2025 | 1,471.00 | 1,472.00 | 1,430.00 | 1,436.00 | 1,390.43 | -1.31% | 56,700 |
| Dec 1, 2025 | 1,470.00 | 1,473.00 | 1,452.00 | 1,455.00 | 1,408.82 | -1.22% | 29,900 |