SPRIX Inc. (TYO:7030)
Japan · Delayed Price · Currency is JPY 970.00
+6.00 (0.62%)
Sep 24, 2026, 10:37 AM JST
SPRIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 965.00 | 969.00 | 962.00 | 964.00 | 964.00 | -0.10% | 11,200 |
| Sep 17, 2026 | 960.00 | 969.00 | 953.00 | 965.00 | 965.00 | 0.73% | 16,000 |
| Sep 16, 2026 | 961.00 | 967.00 | 956.00 | 958.00 | 958.00 | -0.73% | 12,600 |
| Sep 15, 2026 | 964.00 | 965.00 | 957.00 | 965.00 | 965.00 | 0.52% | 2,100 |
| Sep 14, 2026 | 950.00 | 962.00 | 950.00 | 960.00 | 960.00 | 1.05% | 2,500 |
| Sep 11, 2026 | 962.00 | 962.00 | 950.00 | 950.00 | 950.00 | -1.14% | 19,800 |
| Sep 10, 2026 | 971.00 | 973.00 | 961.00 | 961.00 | 961.00 | -0.62% | 18,600 |
| Sep 9, 2026 | 976.00 | 976.00 | 966.00 | 967.00 | 967.00 | -0.82% | 9,900 |
| Sep 8, 2026 | 983.00 | 983.00 | 975.00 | 975.00 | 975.00 | -0.81% | 4,900 |
| Sep 7, 2026 | 983.00 | 987.00 | 978.00 | 983.00 | 983.00 | 0.10% | 4,400 |
| Sep 4, 2026 | 979.00 | 988.00 | 972.00 | 982.00 | 982.00 | 0.92% | 8,500 |
| Sep 3, 2026 | 974.00 | 980.00 | 973.00 | 973.00 | 973.00 | 0.10% | 3,500 |
| Sep 2, 2026 | 988.00 | 988.00 | 967.00 | 972.00 | 972.00 | -1.32% | 11,800 |
| Sep 1, 2026 | 988.00 | 988.00 | 975.00 | 985.00 | 985.00 | 0.10% | 8,100 |
| Aug 31, 2026 | 993.00 | 993.00 | 980.00 | 984.00 | 984.00 | -0.40% | 5,900 |
| Aug 28, 2026 | 982.00 | 988.00 | 980.00 | 988.00 | 988.00 | 0.61% | 5,800 |
| Aug 27, 2026 | 983.00 | 984.00 | 973.00 | 982.00 | 982.00 | 0.61% | 44,200 |
| Aug 26, 2026 | 993.00 | 999.00 | 975.00 | 976.00 | 976.00 | -2.20% | 33,600 |
| Aug 25, 2026 | 994.00 | 1,002.00 | 985.00 | 998.00 | 998.00 | 0.71% | 17,700 |
| Aug 24, 2026 | 983.00 | 991.00 | 974.00 | 991.00 | 991.00 | 1.23% | 22,600 |
| Aug 21, 2026 | 986.00 | 988.00 | 965.00 | 979.00 | 979.00 | -0.41% | 17,600 |
| Aug 20, 2026 | 980.00 | 989.00 | 978.00 | 983.00 | 983.00 | 1.34% | 11,000 |
| Aug 19, 2026 | 986.00 | 986.00 | 966.00 | 970.00 | 970.00 | -1.22% | 9,000 |
| Aug 18, 2026 | 980.00 | 1,000.00 | 980.00 | 982.00 | 982.00 | 0.41% | 8,200 |
| Aug 17, 2026 | 983.00 | 1,006.00 | 973.00 | 978.00 | 978.00 | -0.20% | 22,900 |
| Aug 14, 2026 | 988.00 | 996.00 | 980.00 | 980.00 | 980.00 | 0.51% | 18,200 |
| Aug 13, 2026 | 1,040.00 | 1,040.00 | 960.00 | 975.00 | 975.00 | -6.25% | 121,300 |
| Aug 12, 2026 | 1,068.00 | 1,068.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.19% | 8,600 |
| Aug 10, 2026 | 1,030.00 | 1,068.00 | 1,030.00 | 1,042.00 | 1,042.00 | -9.39% | 32,700 |
| Aug 7, 2026 | 1,127.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 0.97% | 3,300 |
| Aug 6, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,139.00 | 1,139.00 | 1.70% | 800 |
| Aug 5, 2026 | 1,112.00 | 1,130.00 | 1,107.00 | 1,120.00 | 1,120.00 | -1.50% | 4,800 |
| Aug 4, 2026 | 1,122.00 | 1,137.00 | 1,072.00 | 1,137.00 | 1,137.00 | 3.36% | 10,700 |
| Aug 3, 2026 | 1,091.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.45% | 2,600 |
| Jul 31, 2026 | 1,124.00 | 1,137.00 | 1,102.00 | 1,105.00 | 1,105.00 | -2.64% | 5,600 |
| Jul 30, 2026 | 1,106.00 | 1,135.00 | 1,075.00 | 1,135.00 | 1,135.00 | 1.34% | 10,100 |
| Jul 29, 2026 | 1,148.00 | 1,151.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.11% | 5,000 |
| Jul 28, 2026 | 1,200.00 | 1,200.00 | 1,095.00 | 1,156.00 | 1,156.00 | -3.18% | 22,800 |
| Jul 27, 2026 | 1,096.00 | 1,194.00 | 1,096.00 | 1,194.00 | 1,194.00 | 6.04% | 29,100 |
| Jul 24, 2026 | 1,079.00 | 1,126.00 | 1,062.00 | 1,126.00 | 1,126.00 | 5.63% | 27,000 |
| Jul 23, 2026 | 1,050.00 | 1,066.00 | 1,045.00 | 1,066.00 | 1,066.00 | 1.81% | 7,000 |
| Jul 22, 2026 | 1,040.00 | 1,049.00 | 1,023.00 | 1,047.00 | 1,047.00 | 1.36% | 14,400 |
| Jul 21, 2026 | 1,039.00 | 1,039.00 | 1,022.00 | 1,033.00 | 1,033.00 | 1.08% | 6,300 |
| Jul 17, 2026 | 1,028.00 | 1,028.00 | 1,018.00 | 1,022.00 | 1,022.00 | -0.58% | 2,500 |
| Jul 16, 2026 | 1,017.00 | 1,034.00 | 1,016.00 | 1,028.00 | 1,028.00 | 0.29% | 10,800 |
| Jul 15, 2026 | 1,024.00 | 1,026.00 | 1,017.00 | 1,025.00 | 1,025.00 | 0.39% | 1,500 |
| Jul 14, 2026 | 1,026.00 | 1,031.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.69% | 1,400 |
| Jul 13, 2026 | 1,015.00 | 1,020.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.40% | 4,500 |
| Jul 10, 2026 | 1,009.00 | 1,014.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.10% | 1,700 |
| Jul 9, 2026 | 1,003.00 | 1,024.00 | 1,003.00 | 1,009.00 | 1,009.00 | -0.30% | 2,500 |