Skip to main content
logo
SPK Corporation (TYO:7466)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-61.00 (-2.29%)
At close: Mar 6, 2026

SPK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,648.002,648.002,590.002,600.002,600.00-2.29%22,300
Mar 5, 20262,638.002,686.002,638.002,661.002,661.004.35%24,400
Mar 4, 20262,601.002,623.002,525.002,550.002,550.00-3.23%36,500
Mar 3, 20262,695.002,705.002,628.002,635.002,635.00-2.23%19,700
Mar 2, 20262,700.002,715.002,662.002,695.002,695.00-1.35%18,000
Feb 27, 20262,709.002,733.002,680.002,732.002,732.001.60%15,600
Feb 26, 20262,713.002,734.002,681.002,689.002,689.00-0.99%18,300
Feb 25, 20262,732.002,743.002,703.002,716.002,716.00-0.59%23,100
Feb 24, 20262,686.002,732.002,661.002,732.002,732.002.94%19,200
Feb 20, 20262,610.002,656.002,595.002,654.002,654.001.26%14,900
Feb 19, 20262,590.002,632.002,563.002,621.002,621.001.20%17,600
Feb 18, 20262,632.002,642.002,590.002,590.002,590.00-0.88%17,300
Feb 17, 20262,592.002,644.002,590.002,613.002,613.000.73%13,900
Feb 16, 20262,631.002,641.002,594.002,594.002,594.00-0.65%18,800
Feb 13, 20262,640.002,640.002,592.002,611.002,611.00-1.10%27,000
Feb 12, 20262,595.002,650.002,595.002,640.002,640.003.29%25,400
Feb 10, 20262,573.002,573.002,516.002,556.002,556.000.55%37,100
Feb 9, 20262,449.002,614.002,403.002,542.002,542.006.27%59,300
Feb 6, 20262,384.002,399.002,364.002,392.002,392.000.21%18,900
Feb 5, 20262,378.002,412.002,378.002,387.002,387.001.83%22,300
Feb 4, 20262,324.002,372.002,320.002,344.002,344.000.17%24,400
Feb 3, 20262,337.002,347.002,320.002,340.002,340.000.13%15,800
Feb 2, 20262,328.002,366.002,328.002,337.002,337.000.73%19,100
Jan 30, 20262,313.002,326.002,301.002,320.002,320.00-0.04%21,700
Jan 29, 20262,350.002,350.002,307.002,321.002,321.00-0.90%26,800
Jan 28, 20262,355.002,365.002,330.002,342.002,342.00-0.64%21,400
Jan 27, 20262,351.002,374.002,350.002,357.002,357.000.26%17,500
Jan 26, 20262,387.002,387.002,350.002,351.002,351.00-1.26%22,000
Jan 23, 20262,405.002,412.002,381.002,381.002,381.00-0.96%11,200
Jan 22, 20262,399.002,420.002,392.002,404.002,404.000.50%7,100
Jan 21, 20262,386.002,418.002,386.002,392.002,392.00-0.75%11,700
Jan 20, 20262,436.002,436.002,394.002,410.002,410.00-1.03%14,800
Jan 19, 20262,430.002,444.002,411.002,435.002,435.000.25%11,800
Jan 16, 20262,422.002,435.002,410.002,429.002,429.000.16%13,700
Jan 15, 20262,424.002,435.002,412.002,425.002,425.000.04%10,400
Jan 14, 20262,427.002,432.002,413.002,424.002,424.000.46%10,500
Jan 13, 20262,426.002,430.002,410.002,413.002,413.000.12%17,100
Jan 9, 20262,400.002,410.002,394.002,410.002,410.000.96%6,600
Jan 8, 20262,430.002,431.002,385.002,387.002,387.00-1.53%12,400
Jan 7, 20262,434.002,443.002,414.002,424.002,424.000.21%8,800
Jan 6, 20262,417.002,420.002,403.002,419.002,419.001.13%9,800
Jan 5, 20262,394.002,410.002,380.002,392.002,392.000.89%12,100
Dec 30, 20252,395.002,395.002,371.002,371.002,371.00-0.84%6,100
Dec 29, 20252,369.002,398.002,359.002,391.002,391.001.87%17,300
Dec 26, 20252,357.002,372.002,335.002,347.002,347.00-0.42%10,500
Dec 25, 20252,385.002,386.002,341.002,357.002,357.000.64%20,500
Dec 24, 20252,352.002,373.002,340.002,342.002,342.00-0.34%12,400
Dec 23, 20252,321.002,350.002,321.002,350.002,350.001.56%11,800
Dec 22, 20252,321.002,325.002,307.002,314.002,314.00-0.26%11,200
Dec 19, 20252,316.002,320.002,300.002,320.002,320.000.43%6,000