tiprankstipranks
Trending News
More News >
ispace,inc. (JP:9348)
:9348
Japanese Market

ispace,inc. (9348) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
1,105.00
1,118.00
1,052.00
1,091.00
1,091.00
+0.37%
10,514,300
1.97
Jun 03, 2025
1,079.00
1,102.00
1,022.00
1,087.00
1,087.00
+1.02%
12,378,700
2.40
Jun 02, 2025
1,183.00
1,218.00
1,053.00
1,076.00
1,076.00
-7.16%
16,432,100
3.34
May 30, 2025
1,150.00
1,187.00
1,111.00
1,159.00
1,159.00
-0.86%
6,891,800
1.43
May 29, 2025
1,291.00
1,305.00
1,169.00
1,169.00
1,169.00
-7.00%
8,950,700
1.91
May 28, 2025
1,263.00
1,292.00
1,221.00
1,257.00
1,257.00
-0.16%
8,185,000
1.79
May 27, 2025
1,204.00
1,264.00
1,148.00
1,259.00
1,259.00
+6.24%
9,111,100
2.05
May 26, 2025
1,307.00
1,319.00
1,180.00
1,185.00
1,185.00
-10.16%
9,754,100
2.26
May 23, 2025
1,325.00
1,345.00
1,294.00
1,319.00
1,319.00
-0.30%
4,981,400
1.17
May 22, 2025
1,360.00
1,370.00
1,290.00
1,323.00
1,323.00
-4.48%
7,509,400
1.81
May 21, 2025
1,265.00
1,395.00
1,264.00
1,385.00
1,385.00
+7.20%
8,463,500
2.09
May 20, 2025
1,317.00
1,333.00
1,261.00
1,292.00
1,292.00
-1.22%
6,176,700
1.55
May 19, 2025
1,300.00
1,415.00
1,260.00
1,308.00
1,308.00
-0.15%
12,317,500
3.23
May 16, 2025
1,440.00
1,460.00
1,302.00
1,310.00
1,310.00
-7.16%
11,367,200
3.12
May 15, 2025
1,350.00
1,425.00
1,341.00
1,411.00
1,411.00
+4.99%
10,721,400
3.04
May 14, 2025
1,326.00
1,375.00
1,306.00
1,344.00
1,344.00
-1.39%
8,830,900
2.51
May 13, 2025
1,312.00
1,387.00
1,288.00
1,363.00
1,363.00
+5.09%
14,274,700
4.32
May 12, 2025
1,161.00
1,297.00
1,145.00
1,297.00
1,297.00
+14.27%
15,526,700
5.04
May 09, 2025
1,103.00
1,152.00
1,097.00
1,135.00
1,135.00
+2.71%
6,969,900
2.33
May 08, 2025
1,081.00
1,136.00
1,067.00
1,105.00
1,105.00
+3.46%
8,042,100
2.79
May 07, 2025
1,075.00
1,136.00
1,048.00
1,068.00
1,068.00
-0.56%
8,509,600
3.09
May 02, 2025
1,065.00
1,097.00
1,033.00
1,074.00
1,074.00
+1.32%
6,309,500
2.37
May 01, 2025
1,014.00
1,083.00
995.00
1,060.00
1,060.00
+5.16%
8,809,900
3.47
Apr 30, 2025
1,005.00
1,010.00
969.00
1,008.00
1,008.00
+3.38%
6,078,900
2.47
Apr 28, 2025
973.00
1,039.00
965.00
975.00
975.00
+6.79%
10,963,100
4.74
Apr 25, 2025
895.00
928.00
878.00
913.00
913.00
+3.75%
7,148,100
3.20
Apr 24, 2025
878.00
897.00
852.00
880.00
880.00
+1.97%
3,558,600
1.60
Apr 23, 2025
837.00
872.00
828.00
863.00
863.00
+6.94%
4,138,200
1.86
Apr 22, 2025
824.00
834.00
796.00
807.00
807.00
-5.39%
3,910,100
1.73
Apr 21, 2025
877.00
903.00
850.00
853.00
853.00
-1.04%
5,506,100
2.43
Apr 18, 2025
811.00
883.00
808.00
862.00
862.00
+4.36%
4,314,300
1.82
Apr 17, 2025
752.00
844.00
750.00
826.00
826.00
+9.84%
6,406,100
2.59
Apr 16, 2025
758.00
765.00
739.00
752.00
752.00
-1.05%
1,881,600
0.73
Apr 15, 2025
755.00
765.00
737.00
760.00
760.00
+3.68%
2,759,500
1.04
Apr 14, 2025
722.00
756.00
702.00
733.00
733.00
+1.66%
2,953,000
1.02
Apr 11, 2025
675.00
723.00
673.00
721.00
721.00
+1.55%
3,050,300
0.98
Apr 10, 2025
700.00
710.00
675.00
710.00
710.00
+12.70%
3,030,300
0.98
Apr 09, 2025
665.00
669.00
608.00
630.00
630.00
-5.83%
2,933,300
0.95
Apr 08, 2025
647.00
676.00
642.00
669.00
669.00
+15.34%
2,628,300
0.85
Apr 07, 2025
561.00
614.00
555.00
580.00
580.00
-10.49%
3,742,600
1.21
Apr 04, 2025
702.00
708.00
622.00
648.00
648.00
-8.35%
4,119,900
1.31
Apr 03, 2025
680.00
722.00
677.00
707.00
707.00
-1.26%
1,723,500
0.55
Apr 02, 2025
717.00
723.00
693.00
716.00
716.00
+0.85%
2,016,300
0.64
Apr 01, 2025
765.00
765.00
705.00
710.00
710.00
-5.96%
2,232,800
0.70
Mar 31, 2025
748.00
763.00
733.00
755.00
755.00
-1.05%
1,598,900
0.49
Mar 28, 2025
773.00
795.00
760.00
763.00
763.00
-0.91%
2,657,500
0.81
Mar 27, 2025
755.00
782.00
743.00
770.00
770.00
+3.08%
2,309,300
0.68
Mar 26, 2025
750.00
775.00
739.00
747.00
747.00
0.00%
2,139,900
0.63
Mar 25, 2025
740.00
752.00
725.00
747.00
747.00
+0.67%
1,378,400
0.41
Mar 24, 2025
732.00
759.00
727.00
742.00
742.00
+0.27%
1,847,900
0.55
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