SPRIX Inc. (TYO:7030)
Japan · Delayed Price · Currency is JPY 1,071.00
+41.00 (3.98%)
Jun 4, 2026, 3:30 PM JST
SPRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,030.00 | 1,110.00 | 1,030.00 | 1,071.00 | 1,071.00 | 3.98% | 27,400 |
| Jun 3, 2026 | 1,090.00 | 1,115.00 | 990.00 | 1,030.00 | 1,030.00 | -6.62% | 105,600 |
| Jun 2, 2026 | 1,118.00 | 1,118.00 | 1,050.00 | 1,103.00 | 1,103.00 | -1.34% | 34,200 |
| Jun 1, 2026 | 1,157.00 | 1,189.00 | 1,090.00 | 1,118.00 | 1,118.00 | -8.13% | 63,900 |
| May 29, 2026 | 1,244.00 | 1,263.00 | 1,202.00 | 1,217.00 | 1,217.00 | -2.48% | 20,500 |
| May 28, 2026 | 1,279.00 | 1,280.00 | 1,223.00 | 1,248.00 | 1,248.00 | -2.42% | 6,600 |
| May 27, 2026 | 1,300.00 | 1,321.00 | 1,269.00 | 1,279.00 | 1,279.00 | -3.11% | 7,400 |
| May 26, 2026 | 1,326.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.27% | 4,700 |
| May 25, 2026 | 1,374.00 | 1,374.00 | 1,321.00 | 1,337.00 | 1,337.00 | -2.27% | 10,400 |
| May 22, 2026 | 1,317.00 | 1,380.00 | 1,302.00 | 1,368.00 | 1,368.00 | 3.17% | 5,300 |
| May 21, 2026 | 1,341.00 | 1,359.00 | 1,323.00 | 1,326.00 | 1,326.00 | -0.53% | 2,700 |
| May 20, 2026 | 1,381.00 | 1,381.00 | 1,333.00 | 1,333.00 | 1,333.00 | -3.27% | 13,200 |
| May 19, 2026 | 1,361.00 | 1,394.00 | 1,361.00 | 1,378.00 | 1,378.00 | 1.03% | 2,800 |
| May 18, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,364.00 | 1,364.00 | -2.99% | 6,200 |
| May 15, 2026 | 1,406.00 | 1,406.00 | 1,401.00 | 1,406.00 | 1,406.00 | 0.72% | 1,100 |
| May 14, 2026 | 1,359.00 | 1,400.00 | 1,355.00 | 1,396.00 | 1,396.00 | 2.35% | 18,800 |
| May 13, 2026 | 1,410.00 | 1,420.00 | 1,341.00 | 1,364.00 | 1,364.00 | -3.26% | 24,200 |
| May 12, 2026 | 1,366.00 | 1,410.00 | 1,366.00 | 1,410.00 | 1,410.00 | 3.22% | 9,400 |
| May 11, 2026 | 1,362.00 | 1,373.00 | 1,360.00 | 1,366.00 | 1,366.00 | 0.07% | 4,400 |
| May 8, 2026 | 1,372.00 | 1,372.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.73% | 3,900 |
| May 7, 2026 | 1,368.00 | 1,389.00 | 1,368.00 | 1,375.00 | 1,375.00 | 1.03% | 6,900 |
| May 1, 2026 | 1,382.00 | 1,382.00 | 1,339.00 | 1,361.00 | 1,361.00 | -2.58% | 10,800 |
| Apr 30, 2026 | 1,409.00 | 1,409.00 | 1,381.00 | 1,397.00 | 1,397.00 | 0.94% | 4,800 |
| Apr 28, 2026 | 1,386.00 | 1,394.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.36% | 1,600 |
| Apr 27, 2026 | 1,390.00 | 1,400.00 | 1,363.00 | 1,389.00 | 1,389.00 | -0.57% | 22,500 |
| 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 | 1.51% | 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 |