tiprankstipranks
Trending News
More News >
SpiderPlus & Co. (JP:4192)
:4192
Japanese Market
Advertisement

SpiderPlus & Co. (4192) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
416.00
416.00
406.00
408.00
408.00
-2.39%
121,500
0.97
Oct 16, 2025
427.00
429.00
414.00
418.00
418.00
-1.18%
43,100
0.34
Oct 15, 2025
407.00
423.00
407.00
423.00
423.00
+4.19%
68,800
0.55
Oct 14, 2025
413.00
420.00
403.00
406.00
406.00
-3.33%
169,500
1.37
Oct 10, 2025
422.00
422.00
418.00
420.00
420.00
-0.24%
37,300
0.30
Oct 09, 2025
425.00
427.00
419.00
421.00
421.00
-0.24%
93,000
0.76
Oct 08, 2025
430.00
430.00
419.00
422.00
422.00
-2.09%
71,700
0.58
Oct 07, 2025
434.00
437.00
428.00
431.00
431.00
-0.69%
48,200
0.39
Oct 06, 2025
440.00
440.00
426.00
434.00
434.00
+2.36%
58,400
0.47
Oct 03, 2025
420.00
431.00
420.00
424.00
424.00
+0.71%
58,900
0.47
Oct 02, 2025
420.00
428.00
420.00
421.00
421.00
+0.48%
69,700
0.55
Oct 01, 2025
435.00
435.00
419.00
419.00
419.00
-4.12%
148,800
1.17
Sep 30, 2025
435.00
443.00
434.00
437.00
437.00
+0.23%
72,300
0.57
Sep 29, 2025
437.00
442.00
433.00
436.00
436.00
-0.23%
121,000
0.94
Sep 26, 2025
439.00
441.00
434.00
437.00
437.00
-1.13%
100,800
0.79
Sep 25, 2025
442.00
444.00
435.00
442.00
442.00
+0.23%
108,700
0.83
Sep 24, 2025
438.00
443.00
430.00
441.00
441.00
+0.68%
118,300
0.91
Sep 22, 2025
437.00
445.00
436.00
438.00
438.00
+0.69%
39,600
0.30
Sep 19, 2025
439.00
447.00
431.00
435.00
435.00
-0.91%
155,300
1.20
Sep 18, 2025
430.00
449.00
430.00
439.00
439.00
+2.81%
115,300
0.89
Sep 17, 2025
430.00
431.00
425.00
427.00
427.00
-0.70%
56,900
0.44
Sep 16, 2025
424.00
433.00
422.00
430.00
430.00
+2.63%
73,000
0.56
Sep 12, 2025
427.00
427.00
418.00
419.00
419.00
-0.71%
116,600
0.89
Sep 11, 2025
435.00
435.00
422.00
422.00
422.00
-4.09%
170,400
1.31
Sep 10, 2025
429.00
442.00
428.00
440.00
440.00
+2.56%
132,300
1.02
Sep 09, 2025
436.00
437.00
423.00
429.00
429.00
-1.15%
219,500
1.72
Sep 08, 2025
436.00
443.00
434.00
434.00
434.00
-1.36%
155,900
1.22
Sep 05, 2025
450.00
450.00
434.00
440.00
440.00
-2.44%
229,200
1.82
Sep 04, 2025
452.00
452.00
444.00
451.00
451.00
+0.45%
76,600
0.60
Sep 03, 2025
457.00
457.00
446.00
449.00
449.00
-2.81%
171,800
1.35
Sep 02, 2025
453.00
468.00
452.00
462.00
462.00
+2.44%
133,100
1.04
Sep 01, 2025
449.00
462.00
446.00
451.00
451.00
-0.22%
123,200
0.97
Aug 29, 2025
447.00
457.00
443.00
452.00
452.00
+0.22%
86,400
0.67
Aug 28, 2025
457.00
457.00
449.00
451.00
451.00
-1.31%
159,800
1.26
Aug 27, 2025
471.00
471.00
455.00
457.00
457.00
-3.38%
248,200
2.00
Aug 26, 2025
481.00
481.00
470.00
473.00
473.00
-2.27%
159,100
1.29
Aug 25, 2025
484.00
491.00
480.00
484.00
484.00
+1.04%
98,400
0.79
Aug 22, 2025
474.00
489.00
473.00
479.00
479.00
+0.63%
161,100
1.30
Aug 21, 2025
477.00
482.00
465.00
476.00
476.00
+0.42%
249,300
2.04
Aug 20, 2025
483.00
483.00
471.00
474.00
474.00
-2.07%
119,600
0.98
Aug 19, 2025
485.00
492.00
483.00
484.00
484.00
-0.62%
69,300
0.56
Aug 18, 2025
490.00
494.00
484.00
487.00
487.00
-0.81%
105,900
0.85
Aug 15, 2025
486.00
495.00
482.00
491.00
491.00
+0.61%
105,500
0.84
Aug 14, 2025
495.00
498.00
486.00
488.00
488.00
-0.41%
136,800
1.05
Aug 13, 2025
469.00
493.00
466.00
490.00
490.00
+5.83%
206,200
1.60
Aug 12, 2025
462.00
471.00
461.00
463.00
463.00
+0.43%
154,300
1.20
Aug 08, 2025
485.00
485.00
461.00
461.00
461.00
-5.14%
411,400
3.33
Aug 07, 2025
494.00
496.00
475.00
486.00
486.00
-4.52%
353,400
2.93
Aug 06, 2025
517.00
519.00
504.00
509.00
509.00
-0.78%
192,700
1.61
Aug 05, 2025
508.00
514.00
508.00
513.00
513.00
+1.38%
92,200
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis