SPK Corporation (TYO:7466)
Japan · Delayed Price · Currency is JPY 1,325.00
-33.00 (-2.43%)
Apr 17, 2026, 3:30 PM JST
SPK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,355.00 | 1,359.00 | 1,353.00 | 1,354.00 | - | -0.29% | 34,300 |
| Apr 16, 2026 | 1,358.00 | 1,366.00 | 1,349.00 | 1,358.00 | 1,358.00 | 0.82% | 32,700 |
| Apr 15, 2026 | 1,329.00 | 1,358.00 | 1,329.00 | 1,347.00 | 1,347.00 | 1.97% | 45,700 |
| Apr 14, 2026 | 1,328.00 | 1,328.00 | 1,309.00 | 1,321.00 | 1,321.00 | 0.76% | 19,900 |
| Apr 13, 2026 | 1,310.00 | 1,324.00 | 1,302.00 | 1,311.00 | 1,311.00 | -0.76% | 24,600 |
| Apr 10, 2026 | 1,310.00 | 1,334.00 | 1,310.00 | 1,321.00 | 1,321.00 | 1.23% | 25,700 |
| Apr 9, 2026 | 1,307.00 | 1,318.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.15% | 22,900 |
| Apr 8, 2026 | 1,299.00 | 1,307.00 | 1,276.00 | 1,307.00 | 1,307.00 | 2.59% | 36,700 |
| Apr 7, 2026 | 1,266.00 | 1,283.00 | 1,266.00 | 1,274.00 | 1,274.00 | 0.55% | 14,900 |
| Apr 6, 2026 | 1,270.00 | 1,277.00 | 1,267.00 | 1,267.00 | 1,267.00 | - | 18,700 |
| Apr 3, 2026 | 1,263.00 | 1,282.00 | 1,256.00 | 1,267.00 | 1,267.00 | -0.71% | 28,000 |
| Apr 2, 2026 | 1,280.00 | 1,300.00 | 1,263.00 | 1,276.00 | 1,276.00 | -0.08% | 32,600 |
| Apr 1, 2026 | 1,263.00 | 1,283.00 | 1,263.00 | 1,277.00 | 1,277.00 | 1.27% | 34,000 |
| Mar 31, 2026 | 1,260.00 | 1,280.00 | 1,250.00 | 1,261.00 | 1,261.00 | -0.63% | 46,400 |
| Mar 30, 2026 | 1,248.00 | 1,278.00 | 1,236.00 | 1,269.00 | 1,269.00 | -2.98% | 59,300 |
| Mar 27, 2026 | 1,287.50 | 1,312.50 | 1,281.50 | 1,308.00 | 1,288.00 | 1.59% | 33,800 |
| Mar 26, 2026 | 1,282.50 | 1,290.00 | 1,273.50 | 1,287.50 | 1,267.81 | 0.08% | 19,400 |
| Mar 25, 2026 | 1,290.50 | 1,300.00 | 1,282.00 | 1,286.50 | 1,266.83 | 1.66% | 40,000 |
| Mar 24, 2026 | 1,274.00 | 1,274.00 | 1,259.00 | 1,265.50 | 1,246.15 | 1.85% | 21,600 |
| Mar 23, 2026 | 1,288.00 | 1,288.00 | 1,242.50 | 1,242.50 | 1,223.50 | -3.53% | 50,800 |
| Mar 19, 2026 | 1,310.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,268.31 | -2.90% | 38,200 |
| Mar 18, 2026 | 1,316.00 | 1,328.00 | 1,316.00 | 1,326.50 | 1,306.22 | 0.80% | 22,800 |
| Mar 17, 2026 | 1,309.00 | 1,316.50 | 1,300.50 | 1,316.00 | 1,295.88 | 0.92% | 29,800 |
| Mar 16, 2026 | 1,306.00 | 1,313.00 | 1,290.50 | 1,304.00 | 1,284.06 | -0.15% | 31,200 |
| Mar 13, 2026 | 1,318.00 | 1,326.00 | 1,300.00 | 1,306.00 | 1,286.03 | -2.21% | 45,400 |
| Mar 12, 2026 | 1,340.50 | 1,342.50 | 1,327.50 | 1,335.50 | 1,315.08 | -0.04% | 42,600 |
| Mar 11, 2026 | 1,334.50 | 1,347.50 | 1,327.00 | 1,336.00 | 1,315.57 | 1.48% | 25,800 |
| Mar 10, 2026 | 1,302.00 | 1,335.50 | 1,288.50 | 1,316.50 | 1,296.37 | 3.09% | 46,200 |
| Mar 9, 2026 | 1,284.00 | 1,286.50 | 1,256.50 | 1,277.00 | 1,257.47 | -1.77% | 48,200 |
| Mar 6, 2026 | 1,324.00 | 1,324.00 | 1,295.00 | 1,300.00 | 1,280.12 | -2.29% | 44,600 |
| Mar 5, 2026 | 1,319.00 | 1,343.00 | 1,319.00 | 1,330.50 | 1,310.16 | 4.35% | 48,800 |
| Mar 4, 2026 | 1,300.50 | 1,311.50 | 1,262.50 | 1,275.00 | 1,255.50 | -3.23% | 73,000 |
| Mar 3, 2026 | 1,347.50 | 1,352.50 | 1,314.00 | 1,317.50 | 1,297.35 | -2.23% | 39,400 |
| Mar 2, 2026 | 1,350.00 | 1,357.50 | 1,331.00 | 1,347.50 | 1,326.90 | -1.35% | 36,000 |
| Feb 27, 2026 | 1,354.50 | 1,366.50 | 1,340.00 | 1,366.00 | 1,345.11 | 1.60% | 31,200 |
| Feb 26, 2026 | 1,356.50 | 1,367.00 | 1,340.50 | 1,344.50 | 1,323.94 | -0.99% | 36,600 |
| Feb 25, 2026 | 1,366.00 | 1,371.50 | 1,351.50 | 1,358.00 | 1,337.24 | -0.59% | 46,200 |
| Feb 24, 2026 | 1,343.00 | 1,366.00 | 1,330.50 | 1,366.00 | 1,345.11 | 2.94% | 38,400 |
| Feb 20, 2026 | 1,305.00 | 1,328.00 | 1,297.50 | 1,327.00 | 1,306.71 | 1.26% | 29,800 |
| Feb 19, 2026 | 1,295.00 | 1,316.00 | 1,281.50 | 1,310.50 | 1,290.46 | 1.20% | 35,200 |
| Feb 18, 2026 | 1,316.00 | 1,321.00 | 1,295.00 | 1,295.00 | 1,275.20 | -0.88% | 34,600 |
| Feb 17, 2026 | 1,296.00 | 1,322.00 | 1,295.00 | 1,306.50 | 1,286.52 | 0.73% | 27,800 |
| Feb 16, 2026 | 1,315.50 | 1,320.50 | 1,297.00 | 1,297.00 | 1,277.17 | -0.65% | 37,600 |
| Feb 13, 2026 | 1,320.00 | 1,320.00 | 1,296.00 | 1,305.50 | 1,285.54 | -1.10% | 54,000 |
| Feb 12, 2026 | 1,297.50 | 1,325.00 | 1,297.50 | 1,320.00 | 1,299.82 | 3.29% | 50,800 |
| Feb 10, 2026 | 1,286.50 | 1,286.50 | 1,258.00 | 1,278.00 | 1,258.46 | 0.55% | 74,200 |
| Feb 9, 2026 | 1,224.50 | 1,307.00 | 1,201.50 | 1,271.00 | 1,251.57 | 6.27% | 118,600 |
| Feb 6, 2026 | 1,192.00 | 1,199.50 | 1,182.00 | 1,196.00 | 1,177.71 | 0.21% | 37,800 |
| Feb 5, 2026 | 1,189.00 | 1,206.00 | 1,189.00 | 1,193.50 | 1,175.25 | 1.83% | 44,600 |
| Feb 4, 2026 | 1,162.00 | 1,186.00 | 1,160.00 | 1,172.00 | 1,154.08 | 0.17% | 48,800 |