SPK Corporation (TYO:7466)
Japan · Delayed Price · Currency is JPY 1,463.00
+11.00 (0.76%)
Aug 27, 2026, 3:30 PM JST
SPK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,461.00 | 1,470.00 | 1,449.00 | 1,463.00 | 1,463.00 | 0.76% | 48,200 |
| Aug 26, 2026 | 1,439.00 | 1,461.00 | 1,439.00 | 1,452.00 | 1,452.00 | 0.07% | 38,500 |
| Aug 25, 2026 | 1,470.00 | 1,473.00 | 1,446.00 | 1,451.00 | 1,451.00 | -1.16% | 43,800 |
| Aug 24, 2026 | 1,475.00 | 1,480.00 | 1,460.00 | 1,468.00 | 1,468.00 | -0.14% | 41,400 |
| Aug 21, 2026 | 1,445.00 | 1,474.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1.38% | 59,100 |
| Aug 20, 2026 | 1,403.00 | 1,453.00 | 1,403.00 | 1,450.00 | 1,450.00 | 3.79% | 54,100 |
| Aug 19, 2026 | 1,391.00 | 1,437.00 | 1,388.00 | 1,397.00 | 1,397.00 | -0.43% | 58,500 |
| Aug 18, 2026 | 1,415.00 | 1,415.00 | 1,389.00 | 1,403.00 | 1,403.00 | -0.43% | 39,100 |
| Aug 17, 2026 | 1,405.00 | 1,434.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.64% | 43,900 |
| Aug 14, 2026 | 1,364.00 | 1,400.00 | 1,364.00 | 1,400.00 | 1,400.00 | 2.79% | 33,100 |
| Aug 13, 2026 | 1,370.00 | 1,377.00 | 1,360.00 | 1,362.00 | 1,362.00 | -0.51% | 33,800 |
| Aug 12, 2026 | 1,379.00 | 1,379.00 | 1,360.00 | 1,369.00 | 1,369.00 | -0.58% | 30,200 |
| Aug 10, 2026 | 1,365.00 | 1,378.00 | 1,347.00 | 1,377.00 | 1,377.00 | 1.55% | 19,900 |
| Aug 7, 2026 | 1,356.00 | 1,372.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.22% | 36,300 |
| Aug 6, 2026 | 1,338.00 | 1,353.00 | 1,336.00 | 1,353.00 | 1,353.00 | 1.12% | 20,200 |
| Aug 5, 2026 | 1,325.00 | 1,341.00 | 1,325.00 | 1,338.00 | 1,338.00 | 0.68% | 19,100 |
| Aug 4, 2026 | 1,348.00 | 1,351.00 | 1,328.00 | 1,329.00 | 1,329.00 | -1.56% | 36,700 |
| Aug 3, 2026 | 1,383.00 | 1,383.00 | 1,346.00 | 1,350.00 | 1,350.00 | -2.67% | 40,200 |
| 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 |