S-Pool, Inc. (TYO:2471)
Japan · Delayed Price · Currency is JPY 278.00
-2.00 (-0.71%)
Sep 28, 2026, 3:20 PM JST
S-Pool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 280.00 | 281.00 | 277.00 | 278.00 | - | -0.71% | 296,000 |
| Sep 25, 2026 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -1.75% | 274,200 |
| Sep 24, 2026 | 290.00 | 290.00 | 281.00 | 285.00 | 285.00 | -0.70% | 443,900 |
| Sep 18, 2026 | 282.00 | 288.00 | 281.00 | 287.00 | 287.00 | 1.41% | 257,000 |
| Sep 17, 2026 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | 1.43% | 278,600 |
| Sep 16, 2026 | 275.00 | 280.00 | 274.00 | 279.00 | 279.00 | 1.45% | 236,800 |
| Sep 15, 2026 | 279.00 | 279.00 | 273.00 | 275.00 | 275.00 | -0.72% | 323,600 |
| Sep 14, 2026 | 263.00 | 277.00 | 262.00 | 277.00 | 277.00 | 5.32% | 404,000 |
| Sep 11, 2026 | 266.00 | 269.00 | 261.00 | 263.00 | 263.00 | -2.95% | 507,100 |
| Sep 10, 2026 | 268.00 | 271.00 | 267.00 | 271.00 | 271.00 | 0.37% | 161,100 |
| Sep 9, 2026 | 273.00 | 273.00 | 269.00 | 270.00 | 270.00 | -1.46% | 250,400 |
| Sep 8, 2026 | 275.00 | 277.00 | 273.00 | 274.00 | 274.00 | -1.44% | 224,900 |
| Sep 7, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 187,700 |
| Sep 4, 2026 | 276.00 | 283.00 | 276.00 | 280.00 | 280.00 | 1.08% | 260,700 |
| Sep 3, 2026 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | -1.07% | 207,000 |
| Sep 2, 2026 | 283.00 | 284.00 | 279.00 | 280.00 | 280.00 | -2.44% | 234,600 |
| Sep 1, 2026 | 287.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.35% | 327,000 |
| Aug 31, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 309,700 |
| Aug 28, 2026 | 290.00 | 293.00 | 288.00 | 291.00 | 291.00 | 0.69% | 205,000 |
| Aug 27, 2026 | 291.00 | 293.00 | 288.00 | 289.00 | 289.00 | -1.03% | 152,900 |
| Aug 26, 2026 | 296.00 | 297.00 | 291.00 | 292.00 | 292.00 | -0.68% | 171,200 |
| Aug 25, 2026 | 295.00 | 298.00 | 293.00 | 294.00 | 294.00 | -1.34% | 160,100 |
| Aug 24, 2026 | 301.00 | 301.00 | 294.00 | 298.00 | 298.00 | -0.67% | 230,300 |
| Aug 21, 2026 | 305.00 | 306.00 | 297.00 | 300.00 | 300.00 | -1.32% | 318,900 |
| Aug 20, 2026 | 305.00 | 306.00 | 297.00 | 304.00 | 304.00 | 4.47% | 707,300 |
| Aug 19, 2026 | 297.00 | 299.00 | 290.00 | 291.00 | 291.00 | -0.68% | 444,900 |
| 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 |