SPK Corporation (TYO:7466)
Japan · Delayed Price · Currency is JPY 1,376.00
+6.00 (0.44%)
Jul 10, 2026, 3:30 PM JST
SPK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,256.00 | 1,264.00 | 1,232.00 | 1,237.00 | 1,237.00 | -0.80% | 42,200 |
| May 20, 2026 | 1,212.00 | 1,247.00 | 1,212.00 | 1,247.00 | 1,247.00 | 3.57% | 55,500 |
| May 19, 2026 | 1,207.00 | 1,217.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.67% | 53,900 |
| May 18, 2026 | 1,210.00 | 1,210.00 | 1,187.00 | 1,196.00 | 1,196.00 | -1.32% | 45,000 |
| May 15, 2026 | 1,205.00 | 1,217.00 | 1,201.00 | 1,212.00 | 1,212.00 | 0.75% | 49,300 |
| May 14, 2026 | 1,220.00 | 1,220.00 | 1,196.00 | 1,203.00 | 1,203.00 | -1.39% | 39,600 |
| May 13, 2026 | 1,202.00 | 1,230.00 | 1,202.00 | 1,220.00 | 1,220.00 | 1.50% | 49,200 |
| May 12, 2026 | 1,216.00 | 1,225.00 | 1,193.00 | 1,202.00 | 1,202.00 | 1.35% | 50,300 |
| May 11, 2026 | 1,224.00 | 1,229.00 | 1,186.00 | 1,186.00 | 1,186.00 | -4.82% | 102,000 |
| May 8, 2026 | 1,265.00 | 1,273.00 | 1,215.00 | 1,246.00 | 1,246.00 | -2.04% | 65,800 |
| May 7, 2026 | 1,276.00 | 1,279.00 | 1,261.00 | 1,272.00 | 1,272.00 | 0.87% | 45,000 |
| May 1, 2026 | 1,273.00 | 1,275.00 | 1,244.00 | 1,261.00 | 1,261.00 | -0.86% | 40,100 |
| Apr 30, 2026 | 1,278.00 | 1,287.00 | 1,265.00 | 1,272.00 | 1,272.00 | -2.08% | 44,000 |
| Apr 28, 2026 | 1,278.00 | 1,299.00 | 1,264.00 | 1,299.00 | 1,299.00 | 2.20% | 27,300 |