S-Pool, Inc. (TYO:2471)
Japan · Delayed Price · Currency is JPY 297.00
+4.00 (1.37%)
Aug 19, 2026, 9:32 AM JST
S-Pool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 292.00 | 298.00 | 289.00 | 293.00 | 293.00 | -1.35% | 366,000 |
| Aug 17, 2026 | 296.00 | 300.00 | 293.00 | 297.00 | 297.00 | -0.34% | 420,900 |
| Aug 14, 2026 | 294.00 | 301.00 | 293.00 | 298.00 | 298.00 | 0.68% | 496,000 |
| Aug 13, 2026 | 288.00 | 296.00 | 283.00 | 296.00 | 296.00 | 2.42% | 627,000 |
| Aug 12, 2026 | 285.00 | 291.00 | 284.00 | 289.00 | 289.00 | 1.76% | 518,900 |
| Aug 10, 2026 | 277.00 | 287.00 | 275.00 | 284.00 | 284.00 | 2.90% | 679,900 |
| Aug 7, 2026 | 271.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1.85% | 441,100 |
| Aug 6, 2026 | 264.00 | 271.00 | 263.00 | 271.00 | 271.00 | 1.88% | 332,900 |
| Aug 5, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | - | 238,300 |
| Aug 4, 2026 | 269.00 | 271.00 | 265.00 | 266.00 | 266.00 | -0.37% | 282,000 |
| Aug 3, 2026 | 272.00 | 272.00 | 263.00 | 267.00 | 267.00 | -1.48% | 573,200 |
| Jul 31, 2026 | 270.00 | 273.00 | 264.00 | 271.00 | 271.00 | -0.73% | 645,300 |
| Jul 30, 2026 | 278.00 | 278.00 | 271.00 | 273.00 | 273.00 | -1.80% | 901,000 |
| Jul 29, 2026 | 273.00 | 278.00 | 267.00 | 278.00 | 278.00 | 2.96% | 700,500 |
| Jul 28, 2026 | 271.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.37% | 429,800 |
| Jul 27, 2026 | 271.00 | 272.00 | 269.00 | 271.00 | 271.00 | 1.50% | 140,200 |
| Jul 24, 2026 | 268.00 | 268.00 | 261.00 | 267.00 | 267.00 | -0.37% | 266,900 |
| Jul 23, 2026 | 266.00 | 270.00 | 265.00 | 268.00 | 268.00 | -0.37% | 269,400 |
| Jul 22, 2026 | 269.00 | 270.00 | 264.00 | 269.00 | 269.00 | -1.10% | 426,600 |
| Jul 21, 2026 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 740,300 |
| Jul 17, 2026 | 271.00 | 274.00 | 268.00 | 272.00 | 272.00 | 1.87% | 620,400 |
| Jul 16, 2026 | 267.00 | 273.00 | 265.00 | 267.00 | 267.00 | -0.74% | 917,500 |
| Jul 15, 2026 | 274.00 | 279.00 | 267.00 | 269.00 | 269.00 | -1.82% | 1,067,300 |
| Jul 14, 2026 | 268.00 | 275.00 | 268.00 | 274.00 | 274.00 | 3.40% | 715,700 |
| Jul 13, 2026 | 268.00 | 269.00 | 262.00 | 265.00 | 265.00 | -1.12% | 290,600 |
| Jul 10, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 268.00 | -0.74% | 306,500 |
| Jul 9, 2026 | 271.00 | 273.00 | 268.00 | 270.00 | 270.00 | -0.74% | 300,200 |
| Jul 8, 2026 | 272.00 | 274.00 | 269.00 | 272.00 | 272.00 | 1.49% | 321,900 |
| Jul 7, 2026 | 271.00 | 272.00 | 266.00 | 268.00 | 268.00 | 0.37% | 361,700 |
| Jul 6, 2026 | 263.00 | 269.00 | 262.00 | 267.00 | 267.00 | 0.75% | 343,200 |
| Jul 3, 2026 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.76% | 299,400 |
| Jul 2, 2026 | 263.00 | 267.00 | 262.00 | 263.00 | 263.00 | 1.15% | 426,500 |
| Jul 1, 2026 | 260.00 | 263.00 | 258.00 | 260.00 | 260.00 | 1.17% | 261,400 |
| Jun 30, 2026 | 257.00 | 259.00 | 253.00 | 257.00 | 257.00 | 0.39% | 219,700 |
| Jun 29, 2026 | 256.00 | 259.00 | 254.00 | 256.00 | 256.00 | - | 262,200 |
| Jun 26, 2026 | 253.00 | 257.00 | 252.00 | 256.00 | 256.00 | 1.19% | 260,000 |
| Jun 25, 2026 | 256.00 | 259.00 | 252.00 | 253.00 | 253.00 | 0.40% | 305,600 |
| Jun 24, 2026 | 250.00 | 253.00 | 249.00 | 252.00 | 252.00 | 1.20% | 224,500 |
| Jun 23, 2026 | 251.00 | 251.00 | 246.00 | 249.00 | 249.00 | -0.40% | 197,500 |
| Jun 22, 2026 | 255.00 | 255.00 | 249.00 | 250.00 | 250.00 | -0.79% | 327,900 |
| Jun 19, 2026 | 247.00 | 252.00 | 244.00 | 252.00 | 252.00 | 2.44% | 236,000 |
| Jun 18, 2026 | 250.00 | 251.00 | 246.00 | 246.00 | 246.00 | -1.20% | 123,500 |
| Jun 17, 2026 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | 0.40% | 210,700 |
| Jun 16, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | - | 126,100 |
| Jun 15, 2026 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 2.06% | 193,000 |
| Jun 12, 2026 | 246.00 | 246.00 | 241.00 | 243.00 | 243.00 | -0.41% | 272,900 |
| Jun 11, 2026 | 247.00 | 247.00 | 241.00 | 244.00 | 244.00 | -0.81% | 183,400 |
| Jun 10, 2026 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.41% | 170,000 |
| Jun 9, 2026 | 244.00 | 248.00 | 243.00 | 245.00 | 245.00 | 0.82% | 289,200 |
| Jun 8, 2026 | 244.00 | 248.00 | 241.00 | 243.00 | 243.00 | -1.62% | 280,900 |