SPK Corporation (TYO:7466)
Japan · Delayed Price · Currency is JPY 1,387.00
-2.00 (-0.14%)
Jul 31, 2026, 3:30 PM JST
SPK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,403.00 | 1,420.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.14% | 40,000 |
| Jul 30, 2026 | 1,380.00 | 1,404.00 | 1,373.00 | 1,389.00 | 1,389.00 | 1.17% | 52,300 |
| Jul 29, 2026 | 1,375.00 | 1,387.00 | 1,362.00 | 1,373.00 | 1,373.00 | - | 28,300 |
| Jul 28, 2026 | 1,381.00 | 1,381.00 | 1,361.00 | 1,373.00 | 1,373.00 | - | 24,600 |
| Jul 27, 2026 | 1,365.00 | 1,375.00 | 1,358.00 | 1,373.00 | 1,373.00 | 1.70% | 33,800 |
| Jul 24, 2026 | 1,343.00 | 1,350.00 | 1,337.00 | 1,350.00 | 1,350.00 | -0.22% | 28,100 |
| Jul 23, 2026 | 1,364.00 | 1,370.00 | 1,351.00 | 1,353.00 | 1,353.00 | -0.22% | 20,200 |
| Jul 22, 2026 | 1,350.00 | 1,365.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.22% | 25,400 |
| Jul 21, 2026 | 1,350.00 | 1,366.00 | 1,350.00 | 1,353.00 | 1,353.00 | 0.52% | 20,000 |
| Jul 17, 2026 | 1,360.00 | 1,367.00 | 1,339.00 | 1,346.00 | 1,346.00 | -1.25% | 24,900 |
| Jul 16, 2026 | 1,374.00 | 1,374.00 | 1,362.00 | 1,363.00 | 1,363.00 | -0.07% | 18,400 |
| Jul 15, 2026 | 1,353.00 | 1,367.00 | 1,341.00 | 1,364.00 | 1,364.00 | 1.79% | 16,800 |
| Jul 14, 2026 | 1,362.00 | 1,376.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 27,600 |
| Jul 13, 2026 | 1,382.00 | 1,398.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.89% | 35,900 |
| Jul 10, 2026 | 1,385.00 | 1,385.00 | 1,365.00 | 1,376.00 | 1,376.00 | 0.44% | 24,600 |
| Jul 9, 2026 | 1,369.00 | 1,378.00 | 1,358.00 | 1,370.00 | 1,370.00 | - | 26,000 |
| Jul 8, 2026 | 1,342.00 | 1,370.00 | 1,342.00 | 1,370.00 | 1,370.00 | 1.86% | 35,500 |
| Jul 7, 2026 | 1,352.00 | 1,357.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.74% | 21,400 |
| Jul 6, 2026 | 1,336.00 | 1,355.00 | 1,327.00 | 1,355.00 | 1,355.00 | 3.20% | 47,400 |
| Jul 3, 2026 | 1,320.00 | 1,328.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.53% | 25,300 |
| Jul 2, 2026 | 1,307.00 | 1,322.00 | 1,306.00 | 1,320.00 | 1,320.00 | 0.84% | 21,700 |
| Jul 1, 2026 | 1,300.00 | 1,321.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1.16% | 25,100 |
| Jun 30, 2026 | 1,297.00 | 1,304.00 | 1,289.00 | 1,294.00 | 1,294.00 | 0.08% | 33,400 |
| Jun 29, 2026 | 1,282.00 | 1,298.00 | 1,280.00 | 1,293.00 | 1,293.00 | 1.89% | 30,700 |
| Jun 26, 2026 | 1,271.00 | 1,277.00 | 1,254.00 | 1,269.00 | 1,269.00 | -0.16% | 31,400 |
| Jun 25, 2026 | 1,304.00 | 1,304.00 | 1,266.00 | 1,271.00 | 1,271.00 | -0.24% | 46,700 |
| Jun 24, 2026 | 1,287.00 | 1,298.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.39% | 30,300 |
| Jun 23, 2026 | 1,283.00 | 1,289.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.63% | 35,700 |
| Jun 22, 2026 | 1,287.00 | 1,292.00 | 1,268.00 | 1,271.00 | 1,271.00 | 0.39% | 19,100 |
| Jun 19, 2026 | 1,265.00 | 1,274.00 | 1,258.00 | 1,266.00 | 1,266.00 | 0.32% | 23,600 |
| Jun 18, 2026 | 1,240.00 | 1,264.00 | 1,240.00 | 1,262.00 | 1,262.00 | 1.77% | 23,900 |
| Jun 17, 2026 | 1,240.00 | 1,259.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.16% | 17,000 |
| Jun 16, 2026 | 1,230.00 | 1,242.00 | 1,226.00 | 1,238.00 | 1,238.00 | 0.73% | 16,200 |
| Jun 15, 2026 | 1,224.00 | 1,240.00 | 1,218.00 | 1,229.00 | 1,229.00 | 1.24% | 20,600 |
| Jun 12, 2026 | 1,211.00 | 1,218.00 | 1,203.00 | 1,214.00 | 1,214.00 | - | 37,800 |
| Jun 11, 2026 | 1,214.00 | 1,219.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.41% | 28,400 |
| Jun 10, 2026 | 1,198.00 | 1,223.00 | 1,198.00 | 1,219.00 | 1,219.00 | 1.08% | 23,200 |
| Jun 9, 2026 | 1,212.00 | 1,220.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.41% | 26,300 |
| Jun 8, 2026 | 1,213.00 | 1,234.00 | 1,196.00 | 1,211.00 | 1,211.00 | -2.18% | 48,900 |
| Jun 5, 2026 | 1,233.00 | 1,242.00 | 1,224.00 | 1,238.00 | 1,238.00 | 1.48% | 26,700 |
| Jun 4, 2026 | 1,210.00 | 1,224.00 | 1,209.00 | 1,220.00 | 1,220.00 | 0.25% | 23,200 |
| Jun 3, 2026 | 1,210.00 | 1,221.00 | 1,200.00 | 1,217.00 | 1,217.00 | 0.83% | 36,300 |
| Jun 2, 2026 | 1,222.00 | 1,222.00 | 1,196.00 | 1,207.00 | 1,207.00 | -1.87% | 44,300 |
| Jun 1, 2026 | 1,250.00 | 1,250.00 | 1,218.00 | 1,230.00 | 1,230.00 | -1.52% | 36,700 |
| May 29, 2026 | 1,234.00 | 1,262.00 | 1,234.00 | 1,249.00 | 1,249.00 | 0.64% | 32,500 |
| May 28, 2026 | 1,221.00 | 1,241.00 | 1,209.00 | 1,241.00 | 1,241.00 | 0.49% | 29,300 |
| May 27, 2026 | 1,243.00 | 1,243.00 | 1,224.00 | 1,235.00 | 1,235.00 | -1.20% | 40,400 |
| May 26, 2026 | 1,237.00 | 1,252.00 | 1,233.00 | 1,250.00 | 1,250.00 | 1.13% | 33,200 |
| May 25, 2026 | 1,235.00 | 1,275.00 | 1,228.00 | 1,236.00 | 1,236.00 | -0.16% | 47,500 |
| May 22, 2026 | 1,250.00 | 1,252.00 | 1,233.00 | 1,238.00 | 1,238.00 | 0.08% | 33,300 |