S-Pool, Inc. (TYO:2471)
Japan · Delayed Price · Currency is JPY 253.00
+5.00 (2.02%)
At close: Mar 27, 2026
S-Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 250.00 | 255.00 | 249.00 | 253.00 | 253.00 | 2.02% | 521,500 |
| Mar 26, 2026 | 249.00 | 249.00 | 246.00 | 248.00 | 248.00 | -0.80% | 348,000 |
| Mar 25, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 2.04% | 431,100 |
| Mar 24, 2026 | 249.00 | 249.00 | 243.00 | 245.00 | 245.00 | 0.41% | 461,200 |
| Mar 23, 2026 | 242.00 | 245.00 | 238.00 | 244.00 | 244.00 | -0.81% | 1,065,000 |
| Mar 19, 2026 | 251.00 | 252.00 | 244.00 | 246.00 | 246.00 | -3.15% | 2,827,900 |
| Mar 18, 2026 | 252.00 | 254.00 | 249.00 | 254.00 | 254.00 | 2.01% | 353,900 |
| Mar 17, 2026 | 251.00 | 253.00 | 247.00 | 249.00 | 249.00 | 0.40% | 439,500 |
| Mar 16, 2026 | 246.00 | 251.00 | 243.00 | 248.00 | 248.00 | 0.81% | 541,300 |
| Mar 13, 2026 | 243.00 | 246.00 | 240.00 | 246.00 | 246.00 | - | 621,300 |
| Mar 12, 2026 | 251.00 | 252.00 | 243.00 | 246.00 | 246.00 | -3.91% | 1,181,200 |
| Mar 11, 2026 | 259.00 | 263.00 | 256.00 | 256.00 | 256.00 | -1.92% | 434,900 |
| Mar 10, 2026 | 255.00 | 262.00 | 254.00 | 261.00 | 261.00 | 3.16% | 634,900 |
| Mar 9, 2026 | 246.00 | 254.00 | 245.00 | 253.00 | 253.00 | 0.40% | 749,000 |
| Mar 6, 2026 | 250.00 | 253.00 | 248.00 | 252.00 | 252.00 | -0.79% | 466,200 |
| Mar 5, 2026 | 253.00 | 255.00 | 250.00 | 254.00 | 254.00 | 2.83% | 625,000 |
| Mar 4, 2026 | 250.00 | 253.00 | 243.00 | 247.00 | 247.00 | -2.37% | 1,221,500 |
| Mar 3, 2026 | 256.00 | 256.00 | 251.00 | 253.00 | 253.00 | -1.94% | 1,004,500 |
| Mar 2, 2026 | 260.00 | 261.00 | 254.00 | 258.00 | 258.00 | -1.90% | 629,700 |
| Feb 27, 2026 | 260.00 | 263.00 | 258.00 | 263.00 | 263.00 | 1.94% | 439,800 |
| Feb 26, 2026 | 255.00 | 261.00 | 253.00 | 258.00 | 258.00 | 1.57% | 695,300 |
| Feb 25, 2026 | 250.00 | 256.00 | 249.00 | 254.00 | 254.00 | 1.20% | 414,400 |
| Feb 24, 2026 | 251.00 | 253.00 | 249.00 | 251.00 | 251.00 | -1.57% | 853,400 |
| Feb 20, 2026 | 257.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.78% | 408,000 |
| Feb 19, 2026 | 259.00 | 259.00 | 255.00 | 257.00 | 257.00 | - | 445,700 |
| Feb 18, 2026 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.39% | 317,900 |
| Feb 17, 2026 | 257.00 | 260.00 | 255.00 | 258.00 | 258.00 | 0.78% | 465,100 |
| Feb 16, 2026 | 259.00 | 259.00 | 255.00 | 256.00 | 256.00 | -1.16% | 339,300 |
| Feb 13, 2026 | 262.00 | 264.00 | 258.00 | 259.00 | 259.00 | -0.77% | 529,300 |
| Feb 12, 2026 | 263.00 | 264.00 | 259.00 | 261.00 | 261.00 | -0.76% | 336,600 |
| Feb 10, 2026 | 262.00 | 266.00 | 261.00 | 263.00 | 263.00 | - | 398,200 |
| Feb 9, 2026 | 261.00 | 263.00 | 257.00 | 263.00 | 263.00 | 1.94% | 338,800 |
| Feb 6, 2026 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | -1.90% | 394,700 |
| Feb 5, 2026 | 258.00 | 265.00 | 257.00 | 263.00 | 263.00 | 2.33% | 642,000 |
| Feb 4, 2026 | 255.00 | 258.00 | 253.00 | 257.00 | 257.00 | -0.39% | 284,600 |
| Feb 3, 2026 | 256.00 | 258.00 | 255.00 | 258.00 | 258.00 | 0.78% | 284,500 |
| Feb 2, 2026 | 258.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.39% | 484,900 |
| Jan 30, 2026 | 253.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.98% | 654,500 |
| Jan 29, 2026 | 253.00 | 254.00 | 249.00 | 252.00 | 252.00 | -0.40% | 715,200 |
| Jan 28, 2026 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.17% | 398,400 |
| Jan 27, 2026 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 0.79% | 425,200 |
| Jan 26, 2026 | 261.00 | 261.00 | 254.00 | 254.00 | 254.00 | -3.42% | 1,242,800 |
| Jan 23, 2026 | 262.00 | 268.00 | 262.00 | 263.00 | 263.00 | 0.77% | 438,900 |
| Jan 22, 2026 | 259.00 | 263.00 | 259.00 | 261.00 | 261.00 | 0.77% | 326,800 |
| Jan 21, 2026 | 262.00 | 263.00 | 257.00 | 259.00 | 259.00 | -2.26% | 471,700 |
| Jan 20, 2026 | 267.00 | 267.00 | 262.00 | 265.00 | 265.00 | 0.76% | 420,600 |
| Jan 19, 2026 | 262.00 | 269.00 | 261.00 | 263.00 | 263.00 | 1.54% | 976,300 |
| Jan 16, 2026 | 263.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.52% | 1,228,500 |
| Jan 15, 2026 | 257.00 | 265.00 | 255.00 | 263.00 | 263.00 | -5.05% | 2,372,700 |
| Jan 14, 2026 | 279.00 | 280.00 | 275.00 | 277.00 | 277.00 | - | 398,200 |