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 ¥1,854.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,799.42, while ¥1000 invested 1 year ago would be worth ¥1,114.62. This corresponds to total returns of 85.5%, 79.94%, 11.46%, respectively, with annualized returns of 6.37%, 12.46%, 11.46%.

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
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
June 16, 2026	1,413	1,409	1,409	1,414	1,400	25,700
June 15, 2026	1,413	1,413	1,413	1,423	1,407	33,100
June 12, 2026	1,400	1,400	1,400	1,418	1,395	47,600
June 11, 2026	1,393	1,390	1,390	1,401	1,374	50,000
June 10, 2026	1,408	1,399	1,399	1,415	1,392	67,100
June 09, 2026	1,401	1,408	1,408	1,422	1,398	32,700
June 08, 2026	1,394	1,405	1,405	1,412	1,393	42,800
June 05, 2026	1,402	1,406	1,406	1,418	1,398	58,700
June 04, 2026	1,397	1,389	1,389	1,406	1,382	66,600
June 03, 2026	1,400	1,397	1,397	1,411	1,380	80,000
June 02, 2026	1,407	1,396	1,396	1,409	1,380	84,100
June 01, 2026	1,420	1,411	1,411	1,421	1,391	80,400
May 29, 2026	1,454	1,433	1,433	1,454	1,432	32,900
May 28, 2026	1,432	1,440	1,440	1,446	1,424	49,600
May 27, 2026	1,439	1,431	1,431	1,439	1,420	30,800
May 26, 2026	1,412	1,440	1,440	1,446	1,412	37,100
May 25, 2026	1,425	1,413	1,413	1,429	1,400	52,300
May 22, 2026	1,435	1,426	1,426	1,438	1,410	78,100
May 21, 2026	1,450	1,430	1,430	1,459	1,427	84,700
May 20, 2026	1,491	1,436	1,436	1,492	1,422	91,400
May 19, 2026	1,484	1,490	1,490	1,509	1,477	41,700
May 18, 2026	1,500	1,489	1,489	1,503	1,471	54,100
May 15, 2026	1,506	1,507	1,507	1,520	1,498	35,800
May 14, 2026	1,501	1,498	1,498	1,503	1,480	78,700
May 13, 2026	1,528	1,504	1,504	1,541	1,504	50,100
May 12, 2026	1,506	1,530	1,530	1,532	1,504	28,700
May 11, 2026	1,519	1,505	1,505	1,533	1,505	34,100
May 08, 2026	1,540	1,518	1,518	1,543	1,513	39,200