S-Pool, Inc. (TYO:2471)
Japan · Delayed Price · Currency is JPY 263.00
+2.00 (0.77%)
Jan 23, 2026, 3:30 PM JST
S-Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 281.00 | 282.00 | 276.00 | 277.00 | 277.00 | -0.72% | 311,300 |
| Jan 9, 2026 | 279.00 | 284.00 | 278.00 | 279.00 | 279.00 | 0.36% | 481,200 |
| Jan 8, 2026 | 277.00 | 279.00 | 275.00 | 278.00 | 278.00 | 0.72% | 244,400 |
| Jan 7, 2026 | 271.00 | 277.00 | 271.00 | 276.00 | 276.00 | 1.85% | 298,600 |
| Jan 6, 2026 | 269.00 | 273.00 | 267.00 | 271.00 | 271.00 | 1.88% | 352,200 |
| Jan 5, 2026 | 273.00 | 275.00 | 264.00 | 266.00 | 266.00 | -2.56% | 571,800 |
| Dec 30, 2025 | 275.00 | 277.00 | 271.00 | 273.00 | 273.00 | -0.36% | 304,900 |
| Dec 29, 2025 | 275.00 | 275.00 | 272.00 | 274.00 | 274.00 | 0.37% | 316,800 |
| Dec 26, 2025 | 276.00 | 276.00 | 271.00 | 273.00 | 273.00 | 0.74% | 325,700 |
| Dec 25, 2025 | 269.00 | 276.00 | 269.00 | 271.00 | 271.00 | 0.37% | 368,700 |
| Dec 24, 2025 | 268.00 | 270.00 | 267.00 | 270.00 | 270.00 | 1.50% | 316,000 |
| Dec 23, 2025 | 265.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.76% | 273,900 |
| Dec 22, 2025 | 269.00 | 269.00 | 261.00 | 264.00 | 264.00 | -1.12% | 685,600 |
| Dec 19, 2025 | 260.00 | 267.00 | 259.00 | 267.00 | 267.00 | 2.30% | 654,100 |
| Dec 18, 2025 | 257.00 | 261.00 | 256.00 | 261.00 | 261.00 | 1.95% | 357,200 |
| Dec 17, 2025 | 260.00 | 261.00 | 255.00 | 256.00 | 256.00 | -1.54% | 327,700 |
| Dec 16, 2025 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | 0.78% | 258,800 |
| Dec 15, 2025 | 256.00 | 261.00 | 254.00 | 258.00 | 258.00 | 0.39% | 372,600 |
| Dec 12, 2025 | 257.00 | 259.00 | 256.00 | 257.00 | 257.00 | 0.78% | 303,100 |
| Dec 11, 2025 | 257.00 | 258.00 | 253.00 | 255.00 | 255.00 | -0.78% | 313,600 |
| Dec 10, 2025 | 256.00 | 259.00 | 256.00 | 257.00 | 257.00 | 0.39% | 275,100 |
| Dec 9, 2025 | 259.00 | 259.00 | 254.00 | 256.00 | 256.00 | -0.78% | 372,700 |
| Dec 8, 2025 | 257.00 | 261.00 | 255.00 | 258.00 | 258.00 | 1.18% | 345,700 |
| Dec 5, 2025 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.78% | 436,000 |
| Dec 4, 2025 | 256.00 | 260.00 | 255.00 | 257.00 | 257.00 | 0.39% | 432,700 |
| Dec 3, 2025 | 262.00 | 262.00 | 255.00 | 256.00 | 256.00 | -1.92% | 684,300 |
| Dec 2, 2025 | 267.00 | 267.00 | 261.00 | 261.00 | 261.00 | -1.14% | 722,300 |
| Dec 1, 2025 | 278.00 | 279.00 | 260.00 | 264.00 | 264.00 | -5.04% | 1,493,200 |
| Nov 28, 2025 | 280.00 | 281.00 | 278.00 | 278.00 | 278.00 | - | 483,200 |
| Nov 27, 2025 | 279.00 | 284.00 | 277.00 | 278.00 | 278.00 | -4.14% | 1,337,600 |
| Nov 26, 2025 | 289.00 | 290.00 | 287.00 | 290.00 | 279.93 | 1.05% | 1,307,800 |
| Nov 25, 2025 | 291.00 | 294.00 | 287.00 | 287.00 | 277.03 | -1.37% | 536,600 |
| Nov 21, 2025 | 285.00 | 291.00 | 284.00 | 291.00 | 280.90 | 1.75% | 400,900 |
| Nov 20, 2025 | 288.00 | 289.00 | 285.00 | 286.00 | 276.07 | 0.35% | 545,800 |
| Nov 19, 2025 | 287.00 | 287.00 | 282.00 | 285.00 | 275.10 | - | 400,100 |
| Nov 18, 2025 | 291.00 | 292.00 | 285.00 | 285.00 | 275.10 | -2.06% | 446,000 |
| Nov 17, 2025 | 295.00 | 297.00 | 288.00 | 291.00 | 280.90 | -0.68% | 519,100 |
| Nov 14, 2025 | 289.00 | 294.00 | 287.00 | 293.00 | 282.83 | 0.69% | 411,700 |
| Nov 13, 2025 | 293.00 | 296.00 | 291.00 | 291.00 | 280.90 | -0.68% | 480,200 |
| Nov 12, 2025 | 290.00 | 295.00 | 289.00 | 293.00 | 282.83 | 0.69% | 355,000 |
| Nov 11, 2025 | 294.00 | 295.00 | 286.00 | 291.00 | 280.90 | -0.34% | 445,700 |
| Nov 10, 2025 | 285.00 | 293.00 | 284.00 | 292.00 | 281.86 | 3.55% | 649,000 |
| Nov 7, 2025 | 283.00 | 284.00 | 281.00 | 282.00 | 272.21 | - | 231,300 |