S-Pool, Inc. (TYO:2471)
Japan · Delayed Price · Currency is JPY 270.00
-2.00 (-0.74%)
At close: Jul 9, 2026
S-Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 246.00 | 250.00 | 246.00 | 247.00 | 247.00 | 3.35% | 520,700 |
| Jun 4, 2026 | 234.00 | 240.00 | 233.00 | 239.00 | 239.00 | 1.27% | 266,200 |
| Jun 3, 2026 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 1.29% | 284,000 |
| Jun 2, 2026 | 235.00 | 238.00 | 232.00 | 233.00 | 233.00 | -0.85% | 365,100 |
| Jun 1, 2026 | 241.00 | 245.00 | 232.00 | 235.00 | 235.00 | -0.84% | 449,600 |
| May 29, 2026 | 236.00 | 246.00 | 236.00 | 237.00 | 237.00 | 1.28% | 526,600 |
| May 28, 2026 | 231.00 | 236.00 | 229.00 | 234.00 | 234.00 | - | 374,900 |
| May 27, 2026 | 228.00 | 236.00 | 227.00 | 234.00 | 234.00 | 3.08% | 400,400 |
| May 26, 2026 | 223.00 | 228.00 | 222.00 | 227.00 | 227.00 | 1.34% | 365,800 |
| May 25, 2026 | 229.00 | 229.00 | 223.00 | 224.00 | 224.00 | -1.75% | 471,600 |
| May 22, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.44% | 146,700 |
| May 21, 2026 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | -0.87% | 276,800 |
| May 20, 2026 | 237.00 | 237.00 | 228.00 | 231.00 | 231.00 | -1.70% | 428,300 |
| May 19, 2026 | 230.00 | 236.00 | 230.00 | 235.00 | 235.00 | 3.52% | 294,000 |
| May 18, 2026 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | -1.30% | 337,000 |
| May 15, 2026 | 235.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.13% | 463,000 |
| May 14, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -1.26% | 230,600 |
| May 13, 2026 | 237.00 | 240.00 | 237.00 | 238.00 | 238.00 | 0.42% | 255,800 |
| May 12, 2026 | 240.00 | 240.00 | 236.00 | 237.00 | 237.00 | -0.42% | 265,000 |
| May 11, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 260,200 |
| May 8, 2026 | 241.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.42% | 357,400 |
| May 7, 2026 | 239.00 | 240.00 | 236.00 | 239.00 | 239.00 | - | 356,500 |
| May 1, 2026 | 238.00 | 240.00 | 236.00 | 239.00 | 239.00 | 0.42% | 338,200 |
| Apr 30, 2026 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | -2.06% | 463,300 |
| Apr 28, 2026 | 240.00 | 245.00 | 239.00 | 243.00 | 243.00 | 1.67% | 453,800 |
| Apr 27, 2026 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 354,000 |