Space Co.,Ltd. (9622.T) JPX

Currency In JPY

9622.T Historical Return

If you invested ¥1000 in Space Co.,Ltd. (9622.T) 10 years ago, it would be worth ¥1,767.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,667.89, while ¥1000 invested 1 year ago would be worth ¥1,018.34. This corresponds to total returns of 76.79%, 66.79%, 1.83%, respectively, with annualized returns of 5.86%, 10.78%, 1.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9622.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,405	1,401	1,401	1,407	1,395	38,000
September 09, 2026	1,402	1,410	1,410	1,411	1,400	29,100
September 08, 2026	1,415	1,408	1,408	1,416	1,406	22,500
September 07, 2026	1,427	1,418	1,418	1,430	1,415	30,100
September 04, 2026	1,425	1,433	1,433	1,435	1,420	28,900
September 03, 2026	1,430	1,425	1,425	1,438	1,423	21,500
September 02, 2026	1,443	1,430	1,430	1,444	1,430	31,500
September 01, 2026	1,461	1,450	1,450	1,472	1,442	26,700
August 31, 2026	1,464	1,463	1,463	1,471	1,452	31,100
August 28, 2026	1,463	1,465	1,465	1,468	1,456	37,300
August 27, 2026	1,470	1,470	1,470	1,483	1,463	37,500
August 26, 2026	1,457	1,471	1,471	1,478	1,457	34,700
August 25, 2026	1,470	1,457	1,457	1,472	1,456	28,900
August 24, 2026	1,468	1,463	1,463	1,475	1,461	31,400
August 21, 2026	1,453	1,460	1,460	1,464	1,452	44,500
August 20, 2026	1,432	1,465	1,465	1,465	1,432	26,300
August 19, 2026	1,438	1,430	1,430	1,438	1,425	24,200
August 18, 2026	1,442	1,445	1,445	1,454	1,436	24,600
August 17, 2026	1,460	1,447	1,447	1,465	1,441	34,700
August 14, 2026	1,429	1,456	1,456	1,458	1,429	44,800
August 13, 2026	1,426	1,436	1,436	1,442	1,423	39,700
August 12, 2026	1,438	1,425	1,425	1,438	1,421	47,300
August 10, 2026	1,430	1,428	1,428	1,438	1,424	54,600
August 07, 2026	1,422	1,417	1,417	1,426	1,400	55,100
August 06, 2026	1,434	1,446	1,446	1,450	1,434	34,700
August 05, 2026	1,440	1,437	1,437	1,443	1,432	32,600
August 04, 2026	1,431	1,425	1,425	1,440	1,418	42,700
August 03, 2026	1,449	1,434	1,434	1,455	1,428	43,100
July 31, 2026	1,455	1,449	1,449	1,468	1,443	53,800
July 30, 2026	1,472	1,454	1,454	1,472	1,454	55,100
July 29, 2026	1,458	1,472	1,472	1,472	1,453	38,100
July 28, 2026	1,462	1,453	1,453	1,465	1,448	26,100
July 27, 2026	1,447	1,462	1,462	1,470	1,447	39,900
July 24, 2026	1,436	1,443	1,443	1,448	1,425	26,600
July 23, 2026	1,442	1,433	1,433	1,449	1,427	40,900
July 22, 2026	1,442	1,447	1,447	1,452	1,442	30,900
July 21, 2026	1,439	1,451	1,451	1,453	1,437	51,000
July 17, 2026	1,434	1,433	1,433	1,451	1,421	42,800
July 16, 2026	1,454	1,434	1,434	1,456	1,434	19,000
July 15, 2026	1,440	1,443	1,443	1,451	1,440	13,100
July 14, 2026	1,455	1,440	1,440	1,455	1,440	13,400
July 13, 2026	1,450	1,433	1,433	1,462	1,426	34,400
July 10, 2026	1,445	1,448	1,448	1,448	1,435	33,500
July 09, 2026	1,440	1,431	1,431	1,449	1,431	25,200
July 08, 2026	1,465	1,445	1,445	1,465	1,445	30,500
July 07, 2026	1,449	1,465	1,465	1,470	1,449	39,000
July 06, 2026	1,455	1,449	1,449	1,464	1,441	32,300
July 03, 2026	1,435	1,441	1,441	1,451	1,435	29,900
July 02, 2026	1,430	1,432	1,432	1,440	1,426	35,600
July 01, 2026	1,431	1,420	1,420	1,431	1,411	59,600
June 30, 2026	1,418	1,430	1,430	1,430	1,406	38,100
June 29, 2026	1,423	1,410	1,410	1,427	1,401	50,600
June 26, 2026	1,415	1,446	1,446	1,452	1,411	101,800
June 25, 2026	1,428	1,423	1,423	1,435	1,420	34,700
June 24, 2026	1,423	1,428	1,428	1,439	1,421	24,700
June 23, 2026	1,435	1,422	1,422	1,437	1,422	31,900
June 22, 2026	1,436	1,434	1,434	1,449	1,428	37,000
June 19, 2026	1,434	1,436	1,436	1,443	1,420	43,400
June 18, 2026	1,426	1,428	1,428	1,436	1,417	30,700
June 17, 2026	1,410	1,416	1,416	1,428	1,410	37,100