SPK Corporation (TYO:7466)
Japan · Delayed Price · Currency is JPY 1,241.00
+6.00 (0.49%)
May 28, 2026, 3:30 PM JST
SPK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,269.00 | 1,285.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.08% | 23,300 |
| Apr 24, 2026 | 1,282.00 | 1,285.00 | 1,256.00 | 1,270.00 | 1,270.00 | -0.47% | 22,600 |
| Apr 23, 2026 | 1,309.00 | 1,309.00 | 1,276.00 | 1,276.00 | 1,276.00 | -3.04% | 34,800 |
| Apr 22, 2026 | 1,325.00 | 1,333.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.90% | 25,900 |
| Apr 21, 2026 | 1,330.00 | 1,335.00 | 1,315.00 | 1,328.00 | 1,328.00 | 0.15% | 16,800 |
| Apr 20, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,326.00 | 1,326.00 | 0.08% | 21,200 |
| Apr 17, 2026 | 1,355.00 | 1,359.00 | 1,324.00 | 1,325.00 | 1,325.00 | -2.43% | 21,500 |
| 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 | -1.48% | 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 |