SPRIX Inc. (TYO:7030)
Japan · Delayed Price · Currency is JPY 1,215.00
+12.00 (1.00%)
Mar 27, 2026, 3:30 PM JST
SPRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,213.00 | 1,215.00 | 1,145.00 | 1,215.00 | 1,215.00 | 1.00% | 86,300 |
| Mar 26, 2026 | 1,178.00 | 1,204.00 | 1,170.00 | 1,203.00 | 1,203.00 | 2.38% | 5,700 |
| Mar 25, 2026 | 1,194.00 | 1,194.00 | 1,164.00 | 1,175.00 | 1,175.00 | 0.95% | 30,000 |
| Mar 24, 2026 | 1,196.00 | 1,196.00 | 1,143.00 | 1,164.00 | 1,164.00 | -0.85% | 9,000 |
| Mar 23, 2026 | 1,194.00 | 1,194.00 | 1,150.00 | 1,174.00 | 1,174.00 | -1.26% | 5,100 |
| Mar 19, 2026 | 1,226.00 | 1,232.00 | 1,189.00 | 1,189.00 | 1,189.00 | -3.02% | 5,400 |
| Mar 18, 2026 | 1,206.00 | 1,236.00 | 1,195.00 | 1,226.00 | 1,226.00 | 1.66% | 4,100 |
| Mar 17, 2026 | 1,227.00 | 1,227.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.58% | 6,300 |
| Mar 16, 2026 | 1,217.00 | 1,238.00 | 1,200.00 | 1,213.00 | 1,213.00 | -1.70% | 7,200 |
| Mar 13, 2026 | 1,207.00 | 1,234.00 | 1,205.00 | 1,234.00 | 1,234.00 | 1.40% | 2,500 |
| Mar 12, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,217.00 | 1,217.00 | -0.16% | 5,700 |
| Mar 11, 2026 | 1,207.00 | 1,241.00 | 1,205.00 | 1,219.00 | 1,219.00 | 1.92% | 7,700 |
| Mar 10, 2026 | 1,222.00 | 1,260.00 | 1,190.00 | 1,196.00 | 1,196.00 | - | 17,300 |
| Mar 9, 2026 | 1,173.00 | 1,210.00 | 1,166.00 | 1,196.00 | 1,196.00 | -1.64% | 16,500 |
| Mar 6, 2026 | 1,253.00 | 1,253.00 | 1,189.00 | 1,216.00 | 1,216.00 | -3.34% | 13,900 |
| Mar 5, 2026 | 1,212.00 | 1,258.00 | 1,212.00 | 1,258.00 | 1,258.00 | 2.19% | 6,300 |
| Mar 4, 2026 | 1,216.00 | 1,240.00 | 1,195.00 | 1,231.00 | 1,231.00 | 0.16% | 17,000 |
| Mar 3, 2026 | 1,253.00 | 1,272.00 | 1,155.00 | 1,229.00 | 1,229.00 | -4.21% | 100,300 |
| Mar 2, 2026 | 1,315.00 | 1,337.00 | 1,259.00 | 1,283.00 | 1,283.00 | -4.61% | 28,900 |
| Feb 27, 2026 | 1,361.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.18% | 6,200 |
| Feb 26, 2026 | 1,370.00 | 1,380.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.58% | 7,500 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.22% | 9,500 |
| Feb 24, 2026 | 1,346.00 | 1,373.00 | 1,325.00 | 1,372.00 | 1,372.00 | 1.70% | 60,200 |
| Feb 20, 2026 | 1,346.00 | 1,357.00 | 1,328.00 | 1,349.00 | 1,349.00 | -0.07% | 5,300 |
| Feb 19, 2026 | 1,353.00 | 1,359.00 | 1,325.00 | 1,350.00 | 1,350.00 | - | 14,200 |
| Feb 18, 2026 | 1,352.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.15% | 8,000 |
| Feb 17, 2026 | 1,389.00 | 1,410.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.80% | 7,900 |
| Feb 16, 2026 | 1,403.00 | 1,403.00 | 1,360.00 | 1,391.00 | 1,391.00 | -0.86% | 14,600 |
| Feb 13, 2026 | 1,436.00 | 1,436.00 | 1,300.00 | 1,403.00 | 1,403.00 | 6.61% | 54,400 |
| Feb 12, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,316.00 | 1,316.00 | 2.09% | 18,400 |
| Feb 10, 2026 | 1,272.00 | 1,298.00 | 1,272.00 | 1,289.00 | 1,289.00 | 1.50% | 1,800 |
| Feb 9, 2026 | 1,305.00 | 1,305.00 | 1,262.00 | 1,270.00 | 1,270.00 | -1.17% | 3,400 |
| Feb 6, 2026 | 1,233.00 | 1,285.00 | 1,227.00 | 1,285.00 | 1,285.00 | 4.22% | 5,100 |
| Feb 5, 2026 | 1,194.00 | 1,265.00 | 1,153.00 | 1,233.00 | 1,233.00 | 2.15% | 10,000 |
| Feb 4, 2026 | 1,268.00 | 1,268.00 | 1,207.00 | 1,207.00 | 1,207.00 | -4.81% | 27,200 |
| Feb 3, 2026 | 1,264.00 | 1,268.00 | 1,245.00 | 1,268.00 | 1,268.00 | 1.36% | 6,500 |
| Feb 2, 2026 | 1,283.00 | 1,285.00 | 1,241.00 | 1,251.00 | 1,251.00 | -2.49% | 12,200 |
| Jan 30, 2026 | 1,313.00 | 1,334.00 | 1,278.00 | 1,283.00 | 1,283.00 | -2.28% | 9,700 |
| Jan 29, 2026 | 1,350.00 | 1,350.00 | 1,311.00 | 1,313.00 | 1,313.00 | -3.46% | 6,400 |
| Jan 28, 2026 | 1,340.00 | 1,366.00 | 1,300.00 | 1,360.00 | 1,360.00 | -0.73% | 9,800 |
| Jan 27, 2026 | 1,370.00 | 1,370.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.74% | 300 |
| Jan 26, 2026 | 1,364.00 | 1,364.00 | 1,354.00 | 1,360.00 | 1,360.00 | -1.16% | 1,800 |
| Jan 23, 2026 | 1,402.00 | 1,402.00 | 1,363.00 | 1,376.00 | 1,376.00 | 0.29% | 15,200 |
| Jan 22, 2026 | 1,384.00 | 1,384.00 | 1,360.00 | 1,372.00 | 1,372.00 | -0.07% | 2,800 |
| Jan 21, 2026 | 1,370.00 | 1,373.00 | 1,367.00 | 1,373.00 | 1,373.00 | - | 1,000 |
| Jan 20, 2026 | 1,363.00 | 1,377.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.73% | 4,100 |
| Jan 19, 2026 | 1,376.00 | 1,381.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.94% | 4,600 |
| Jan 16, 2026 | 1,362.00 | 1,379.00 | 1,362.00 | 1,376.00 | 1,376.00 | 1.03% | 3,300 |
| Jan 15, 2026 | 1,355.00 | 1,371.00 | 1,355.00 | 1,362.00 | 1,362.00 | 0.67% | 2,200 |
| Jan 14, 2026 | 1,362.00 | 1,370.00 | 1,351.00 | 1,353.00 | 1,353.00 | -0.88% | 4,600 |