SPRIX Inc. (TYO:7030)
Japan · Delayed Price · Currency is JPY 1,397.00
-3.00 (-0.21%)
Apr 24, 2026, 3:30 PM JST
SPRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,389.00 | 1,413.00 | 1,389.00 | 1,397.00 | 1,397.00 | -0.21% | 9,100 |
| Apr 23, 2026 | 1,360.00 | 1,400.00 | 1,347.00 | 1,400.00 | 1,400.00 | 2.34% | 13,500 |
| Apr 22, 2026 | 1,380.00 | 1,380.00 | 1,330.00 | 1,368.00 | 1,368.00 | -0.29% | 9,500 |
| Apr 21, 2026 | 1,370.00 | 1,380.00 | 1,361.00 | 1,372.00 | 1,372.00 | 0.66% | 4,700 |
| Apr 20, 2026 | 1,360.00 | 1,372.00 | 1,360.00 | 1,363.00 | 1,363.00 | 0.29% | 3,400 |
| Apr 17, 2026 | 1,356.00 | 1,368.00 | 1,350.00 | 1,359.00 | 1,359.00 | - | 4,300 |
| Apr 16, 2026 | 1,337.00 | 1,368.00 | 1,337.00 | 1,359.00 | 1,359.00 | 1.80% | 5,300 |
| Apr 15, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1.52% | 4,800 |
| Apr 14, 2026 | 1,301.00 | 1,323.00 | 1,293.00 | 1,315.00 | 1,315.00 | 1.62% | 12,300 |
| Apr 13, 2026 | 1,270.00 | 1,301.00 | 1,270.00 | 1,294.00 | 1,294.00 | -0.38% | 5,000 |
| Apr 10, 2026 | 1,285.00 | 1,313.00 | 1,281.00 | 1,299.00 | 1,299.00 | 0.23% | 3,600 |
| Apr 9, 2026 | 1,270.00 | 1,304.00 | 1,270.00 | 1,296.00 | 1,296.00 | 1.01% | 7,500 |
| Apr 8, 2026 | 1,258.00 | 1,283.00 | 1,257.00 | 1,283.00 | 1,283.00 | 0.55% | 5,900 |
| Apr 7, 2026 | 1,250.00 | 1,276.00 | 1,220.00 | 1,276.00 | 1,276.00 | 1.92% | 9,200 |
| Apr 6, 2026 | 1,256.00 | 1,267.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.48% | 7,300 |
| Apr 3, 2026 | 1,254.00 | 1,261.00 | 1,249.00 | 1,258.00 | 1,258.00 | 0.32% | 9,900 |
| Apr 2, 2026 | 1,257.00 | 1,264.00 | 1,228.00 | 1,254.00 | 1,254.00 | -0.63% | 16,800 |
| Apr 1, 2026 | 1,254.00 | 1,268.00 | 1,248.00 | 1,262.00 | 1,262.00 | 1.12% | 12,800 |
| Mar 31, 2026 | 1,214.00 | 1,259.00 | 1,213.00 | 1,248.00 | 1,248.00 | 2.80% | 24,600 |
| Mar 30, 2026 | 1,172.00 | 1,220.00 | 1,172.00 | 1,214.00 | 1,214.00 | -0.08% | 9,600 |
| Mar 27, 2026 | 1,213.00 | 1,215.00 | 1,145.00 | 1,215.00 | 1,196.00 | 1.00% | 86,300 |
| Mar 26, 2026 | 1,178.00 | 1,204.00 | 1,170.00 | 1,203.00 | 1,184.19 | 2.38% | 5,700 |
| Mar 25, 2026 | 1,194.00 | 1,194.00 | 1,164.00 | 1,175.00 | 1,156.63 | 0.95% | 30,000 |
| Mar 24, 2026 | 1,196.00 | 1,196.00 | 1,143.00 | 1,164.00 | 1,145.80 | -0.85% | 9,000 |
| Mar 23, 2026 | 1,194.00 | 1,194.00 | 1,150.00 | 1,174.00 | 1,155.64 | -1.26% | 5,100 |
| Mar 19, 2026 | 1,226.00 | 1,232.00 | 1,189.00 | 1,189.00 | 1,170.41 | -3.02% | 5,400 |
| Mar 18, 2026 | 1,206.00 | 1,236.00 | 1,195.00 | 1,226.00 | 1,206.83 | 1.66% | 4,100 |
| Mar 17, 2026 | 1,227.00 | 1,227.00 | 1,200.00 | 1,206.00 | 1,187.14 | -0.58% | 6,300 |
| Mar 16, 2026 | 1,217.00 | 1,238.00 | 1,200.00 | 1,213.00 | 1,194.03 | -1.70% | 7,200 |
| Mar 13, 2026 | 1,207.00 | 1,234.00 | 1,205.00 | 1,234.00 | 1,214.70 | 1.40% | 2,500 |
| Mar 12, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,217.00 | 1,197.97 | -0.16% | 5,700 |
| Mar 11, 2026 | 1,207.00 | 1,241.00 | 1,205.00 | 1,219.00 | 1,199.94 | 1.92% | 7,700 |
| Mar 10, 2026 | 1,222.00 | 1,260.00 | 1,190.00 | 1,196.00 | 1,177.30 | - | 17,300 |
| Mar 9, 2026 | 1,173.00 | 1,210.00 | 1,166.00 | 1,196.00 | 1,177.30 | -1.64% | 16,500 |
| Mar 6, 2026 | 1,253.00 | 1,253.00 | 1,189.00 | 1,216.00 | 1,196.98 | -3.34% | 13,900 |
| Mar 5, 2026 | 1,212.00 | 1,258.00 | 1,212.00 | 1,258.00 | 1,238.33 | 2.19% | 6,300 |
| Mar 4, 2026 | 1,216.00 | 1,240.00 | 1,195.00 | 1,231.00 | 1,211.75 | 0.16% | 17,000 |
| Mar 3, 2026 | 1,253.00 | 1,272.00 | 1,155.00 | 1,229.00 | 1,209.78 | -4.21% | 100,300 |
| Mar 2, 2026 | 1,315.00 | 1,337.00 | 1,259.00 | 1,283.00 | 1,262.94 | -4.61% | 28,900 |
| Feb 27, 2026 | 1,361.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,323.97 | -1.18% | 6,200 |
| Feb 26, 2026 | 1,370.00 | 1,380.00 | 1,351.00 | 1,361.00 | 1,339.72 | -0.58% | 7,500 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,367.00 | 1,369.00 | 1,347.59 | -0.22% | 9,500 |
| Feb 24, 2026 | 1,346.00 | 1,373.00 | 1,325.00 | 1,372.00 | 1,350.54 | 1.70% | 60,200 |
| Feb 20, 2026 | 1,346.00 | 1,357.00 | 1,328.00 | 1,349.00 | 1,327.90 | -0.07% | 5,300 |
| Feb 19, 2026 | 1,353.00 | 1,359.00 | 1,325.00 | 1,350.00 | 1,328.89 | - | 14,200 |
| Feb 18, 2026 | 1,352.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,328.89 | -0.15% | 8,000 |
| Feb 17, 2026 | 1,389.00 | 1,410.00 | 1,352.00 | 1,352.00 | 1,330.86 | -2.80% | 7,900 |
| Feb 16, 2026 | 1,403.00 | 1,403.00 | 1,360.00 | 1,391.00 | 1,369.25 | -0.86% | 14,600 |
| Feb 13, 2026 | 1,436.00 | 1,436.00 | 1,300.00 | 1,403.00 | 1,381.06 | 6.61% | 54,400 |
| Feb 12, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,316.00 | 1,295.42 | 2.09% | 18,400 |