Sparindex INDEX Japan Growth KL (CPH:SPIBJAKL)
72.60
+0.14 (0.19%)
Oct 17, 2025, 4:35 PM CET
CPH:SPIBJAKL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 71.34 | 72.60 | 71.22 | 72.60 | 72.60 | 0.19% | 4,073 |
Oct 16, 2025 | 72.36 | 72.46 | 72.36 | 72.46 | 72.46 | 0.30% | 899 |
Oct 15, 2025 | 72.18 | 72.42 | 72.18 | 72.24 | 72.24 | 2.01% | 19,705 |
Oct 14, 2025 | 70.60 | 70.92 | 70.52 | 70.82 | 70.82 | 1.06% | 82,964 |
Oct 13, 2025 | 70.32 | 70.36 | 70.08 | 70.08 | 70.08 | -1.85% | 1,624 |
Oct 10, 2025 | 71.22 | 71.40 | 70.98 | 71.40 | 71.40 | -2.54% | 104,588 |
Oct 9, 2025 | 73.00 | 73.48 | 73.00 | 73.26 | 73.26 | 0.69% | 725 |
Oct 8, 2025 | 72.66 | 72.76 | 72.36 | 72.76 | 72.76 | -0.11% | 2,551 |
Oct 7, 2025 | 72.86 | 73.08 | 72.76 | 72.84 | 72.84 | -1.30% | 32,004 |
Oct 6, 2025 | 73.26 | 73.82 | 73.26 | 73.80 | 73.80 | 2.30% | 14,719 |
Oct 3, 2025 | 72.16 | 72.34 | 72.10 | 72.14 | 72.14 | 1.09% | 3,914 |
Oct 2, 2025 | 71.02 | 71.36 | 71.00 | 71.36 | 71.36 | -0.08% | 1,920 |
Oct 1, 2025 | 70.74 | 71.42 | 70.74 | 71.42 | 71.42 | 0.56% | 6,355 |
Sep 30, 2025 | 71.26 | 71.28 | 71.02 | 71.02 | 71.02 | -0.08% | 2,505 |
Sep 29, 2025 | 71.22 | 71.22 | 71.02 | 71.08 | 71.08 | -0.53% | 4,511 |
Sep 26, 2025 | 71.38 | 71.46 | 71.38 | 71.46 | 71.46 | 0.11% | 3,250 |
Sep 25, 2025 | 71.70 | 71.80 | 71.28 | 71.38 | 71.38 | -0.39% | 10,209 |
Sep 24, 2025 | 71.66 | 71.68 | 71.64 | 71.66 | 71.66 | -0.53% | 445 |
Sep 23, 2025 | 71.88 | 72.04 | 71.78 | 72.04 | 72.04 | 0.67% | 3,178 |
Sep 22, 2025 | 71.46 | 71.64 | 71.40 | 71.56 | 71.56 | -0.06% | 1,072 |
Sep 19, 2025 | 71.14 | 71.78 | 71.14 | 71.60 | 71.60 | -0.80% | 3,756 |
Sep 18, 2025 | 71.82 | 72.18 | 71.82 | 72.18 | 72.18 | 0.95% | 5,838 |
Sep 17, 2025 | 71.26 | 71.50 | 71.20 | 71.50 | 71.50 | 0.11% | 4,491 |
Sep 16, 2025 | 71.62 | 71.64 | 71.42 | 71.42 | 71.42 | -0.75% | 8,430 |
Sep 15, 2025 | 71.64 | 71.96 | 71.44 | 71.96 | 71.96 | 0.45% | 2,014 |
Sep 12, 2025 | 71.60 | 71.64 | 71.52 | 71.64 | 71.64 | -0.17% | 2,096 |
Sep 11, 2025 | 71.52 | 71.78 | 71.52 | 71.76 | 71.76 | 0.56% | 6,712 |
Sep 10, 2025 | 71.32 | 71.36 | 71.26 | 71.36 | 71.36 | 1.39% | 12,512 |
Sep 9, 2025 | 70.76 | 70.96 | 70.38 | 70.38 | 70.38 | -1.23% | 5,927 |
Sep 8, 2025 | 70.78 | 71.28 | 70.78 | 71.26 | 71.26 | 2.03% | 4,585 |
Sep 5, 2025 | 70.28 | 70.62 | 69.84 | 69.84 | 69.84 | -0.37% | 5,662 |
Sep 4, 2025 | 69.92 | 70.10 | 69.76 | 70.10 | 70.10 | 1.04% | 410 |
Sep 3, 2025 | 69.10 | 69.38 | 69.10 | 69.38 | 69.38 | 0.23% | 2,545 |
Sep 2, 2025 | 69.54 | 69.54 | 68.96 | 69.22 | 69.22 | -1.11% | 6,604 |
Sep 1, 2025 | 69.60 | 70.00 | 69.60 | 70.00 | 70.00 | 0.98% | 3,643 |
Aug 29, 2025 | 70.34 | 70.34 | 69.32 | 69.32 | 69.32 | -1.67% | 1,720 |
Aug 28, 2025 | 70.64 | 70.64 | 70.48 | 70.50 | 70.50 | 0.69% | 233 |
Aug 27, 2025 | 70.18 | 70.22 | 70.00 | 70.02 | 70.02 | 0.17% | 1,171 |
Aug 26, 2025 | 70.00 | 70.00 | 69.90 | 69.90 | 69.90 | -0.57% | 1,450 |
Aug 25, 2025 | 70.50 | 70.56 | 70.30 | 70.30 | 70.30 | -1.32% | 767 |
Aug 22, 2025 | 70.98 | 71.24 | 70.72 | 71.24 | 71.24 | 1.05% | 5,729 |
Aug 21, 2025 | 70.58 | 70.58 | 70.20 | 70.50 | 70.50 | -0.51% | 3,757 |
Aug 20, 2025 | 71.20 | 71.34 | 70.84 | 70.86 | 70.86 | -0.76% | 1,099 |
Aug 19, 2025 | 71.54 | 71.68 | 71.40 | 71.40 | 71.40 | -0.58% | 896 |
Aug 18, 2025 | 71.66 | 71.82 | 71.62 | 71.82 | 71.82 | 0.03% | 460 |
Aug 15, 2025 | 71.56 | 71.80 | 71.56 | 71.80 | 71.80 | 2.05% | 291 |
Aug 14, 2025 | 70.42 | 70.50 | 70.36 | 70.36 | 70.36 | -0.11% | 7,945 |
Aug 13, 2025 | 70.76 | 70.76 | 70.44 | 70.44 | 70.44 | -0.45% | 2,547 |
Aug 12, 2025 | 69.96 | 70.76 | 69.90 | 70.76 | 70.76 | 1.14% | 3,194 |
Aug 11, 2025 | 69.78 | 70.00 | 69.70 | 69.96 | 69.96 | 0.95% | 1,572 |