S-Pool, Inc. (TYO:2471)
Japan · Delayed Price · Currency is JPY 234.00
+7.00 (3.08%)
May 27, 2026, 3:30 PM JST
S-Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 245.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 621,400 |
| Apr 23, 2026 | 252.00 | 252.00 | 244.00 | 244.00 | 244.00 | -3.56% | 1,030,100 |
| Apr 22, 2026 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | - | 637,300 |
| Apr 21, 2026 | 255.00 | 256.00 | 251.00 | 253.00 | 253.00 | 0.40% | 560,400 |
| Apr 20, 2026 | 256.00 | 256.00 | 251.00 | 252.00 | 252.00 | -0.79% | 733,600 |
| Apr 17, 2026 | 254.00 | 257.00 | 251.00 | 254.00 | 254.00 | -0.78% | 570,100 |
| Apr 16, 2026 | 260.00 | 261.00 | 253.00 | 256.00 | 256.00 | -0.39% | 1,060,800 |
| Apr 15, 2026 | 266.00 | 269.00 | 252.00 | 257.00 | 257.00 | -0.39% | 1,341,500 |
| Apr 14, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | - | 553,600 |
| Apr 13, 2026 | 258.00 | 261.00 | 256.00 | 258.00 | 258.00 | -1.53% | 433,300 |
| Apr 10, 2026 | 266.00 | 267.00 | 261.00 | 262.00 | 262.00 | -0.76% | 419,100 |
| Apr 9, 2026 | 265.00 | 268.00 | 260.00 | 264.00 | 264.00 | -1.12% | 655,000 |
| Apr 8, 2026 | 260.00 | 269.00 | 260.00 | 267.00 | 267.00 | 2.69% | 931,100 |
| Apr 7, 2026 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | 0.39% | 402,400 |
| Apr 6, 2026 | 259.00 | 260.00 | 257.00 | 259.00 | 259.00 | - | 142,800 |
| Apr 3, 2026 | 259.00 | 261.00 | 256.00 | 259.00 | 259.00 | 1.57% | 359,500 |
| Apr 2, 2026 | 258.00 | 261.00 | 254.00 | 255.00 | 255.00 | -0.78% | 414,900 |
| Apr 1, 2026 | 252.00 | 259.00 | 251.00 | 257.00 | 257.00 | 2.80% | 639,700 |
| Mar 31, 2026 | 249.00 | 253.00 | 248.00 | 250.00 | 250.00 | 0.81% | 484,600 |
| Mar 30, 2026 | 248.00 | 248.00 | 243.00 | 248.00 | 248.00 | -1.98% | 639,500 |
| 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% | 1,353,400 |
| Mar 11, 2026 | 259.00 | 263.00 | 256.00 | 256.00 | 256.00 | -1.92% | 434,900 |