SPK Corporation (TYO:7466)
Japan · Delayed Price · Currency is JPY 1,346.00
+46.00 (3.54%)
Nov 5, 2026, 3:30 PM JST
SPK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,340.00 | 1,367.00 | 1,334.00 | 1,346.00 | 1,346.00 | 3.54% | 61,000 |
| Nov 4, 2026 | 1,365.00 | 1,377.00 | 1,263.00 | 1,300.00 | 1,300.00 | -4.55% | 87,700 |
| Nov 2, 2026 | 1,370.00 | 1,371.00 | 1,347.00 | 1,362.00 | 1,362.00 | -1.23% | 50,000 |
| Oct 30, 2026 | 1,397.00 | 1,413.00 | 1,373.00 | 1,379.00 | 1,379.00 | -0.07% | 56,000 |
| Oct 29, 2026 | 1,340.00 | 1,380.00 | 1,324.00 | 1,380.00 | 1,380.00 | 2.99% | 205,700 |
| Oct 28, 2026 | 1,365.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.76% | 58,000 |
| Oct 27, 2026 | 1,372.00 | 1,380.00 | 1,355.00 | 1,364.00 | 1,364.00 | -1.52% | 51,700 |
| Oct 26, 2026 | 1,403.00 | 1,403.00 | 1,376.00 | 1,385.00 | 1,385.00 | -1.49% | 61,200 |
| Oct 23, 2026 | 1,406.00 | 1,413.00 | 1,397.00 | 1,406.00 | 1,406.00 | - | 47,600 |
| Oct 22, 2026 | 1,411.00 | 1,418.00 | 1,400.00 | 1,406.00 | 1,406.00 | 0.07% | 41,700 |
| Oct 21, 2026 | 1,410.00 | 1,415.00 | 1,387.00 | 1,405.00 | 1,405.00 | -0.92% | 51,600 |
| Oct 20, 2026 | 1,450.00 | 1,463.00 | 1,402.00 | 1,418.00 | 1,418.00 | -2.54% | 52,700 |
| Oct 19, 2026 | 1,474.00 | 1,484.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.22% | 36,600 |
| Oct 16, 2026 | 1,443.00 | 1,473.00 | 1,441.00 | 1,473.00 | 1,473.00 | 2.08% | 35,300 |
| Oct 15, 2026 | 1,453.00 | 1,471.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.84% | 47,600 |
| Oct 14, 2026 | 1,463.00 | 1,479.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.14% | 21,400 |
| Oct 13, 2026 | 1,446.00 | 1,474.00 | 1,446.00 | 1,468.00 | 1,468.00 | 0.89% | 26,700 |
| Oct 9, 2026 | 1,438.00 | 1,464.00 | 1,431.00 | 1,455.00 | 1,455.00 | 1.18% | 28,200 |
| Oct 8, 2026 | 1,441.00 | 1,441.00 | 1,421.00 | 1,438.00 | 1,438.00 | -0.83% | 33,700 |
| Oct 7, 2026 | 1,453.00 | 1,462.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.41% | 16,200 |
| Oct 6, 2026 | 1,449.00 | 1,465.00 | 1,441.00 | 1,456.00 | 1,456.00 | 0.41% | 27,700 |
| Oct 5, 2026 | 1,449.00 | 1,458.00 | 1,431.00 | 1,450.00 | 1,450.00 | 0.07% | 36,000 |
| Oct 2, 2026 | 1,452.00 | 1,460.00 | 1,443.00 | 1,449.00 | 1,449.00 | -1.36% | 24,500 |
| Oct 1, 2026 | 1,475.00 | 1,476.00 | 1,443.00 | 1,469.00 | 1,469.00 | -0.94% | 33,700 |
| Sep 30, 2026 | 1,464.00 | 1,493.00 | 1,464.00 | 1,483.00 | 1,483.00 | 0.88% | 26,400 |
| Sep 29, 2026 | 1,456.00 | 1,481.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.14% | 39,000 |
| Sep 28, 2026 | 1,508.00 | 1,510.00 | 1,480.00 | 1,492.00 | 1,472.00 | -0.53% | 41,600 |
| Sep 25, 2026 | 1,485.00 | 1,511.00 | 1,476.00 | 1,500.00 | 1,479.89 | 1.63% | 70,900 |
| Sep 24, 2026 | 1,485.00 | 1,485.00 | 1,469.00 | 1,476.00 | 1,456.21 | 0.68% | 40,200 |
| Sep 18, 2026 | 1,473.00 | 1,473.00 | 1,455.00 | 1,466.00 | 1,446.35 | -0.07% | 27,800 |
| Sep 17, 2026 | 1,448.00 | 1,467.00 | 1,442.00 | 1,467.00 | 1,447.34 | 1.45% | 46,000 |
| Sep 16, 2026 | 1,428.00 | 1,449.00 | 1,428.00 | 1,446.00 | 1,426.62 | 1.26% | 25,600 |
| Sep 15, 2026 | 1,411.00 | 1,431.00 | 1,411.00 | 1,428.00 | 1,408.86 | 1.13% | 29,000 |
| Sep 14, 2026 | 1,415.00 | 1,424.00 | 1,405.00 | 1,412.00 | 1,393.07 | -0.49% | 24,800 |
| Sep 11, 2026 | 1,431.00 | 1,439.00 | 1,419.00 | 1,419.00 | 1,399.98 | -1.39% | 29,600 |
| Sep 10, 2026 | 1,432.00 | 1,442.00 | 1,421.00 | 1,439.00 | 1,419.71 | - | 30,200 |
| Sep 9, 2026 | 1,436.00 | 1,442.00 | 1,431.00 | 1,439.00 | 1,419.71 | 0.21% | 22,600 |
| Sep 8, 2026 | 1,450.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,416.75 | -1.31% | 27,800 |
| Sep 7, 2026 | 1,459.00 | 1,467.00 | 1,450.00 | 1,455.00 | 1,435.50 | -0.21% | 32,200 |
| Sep 4, 2026 | 1,444.00 | 1,460.00 | 1,441.00 | 1,458.00 | 1,438.46 | 1.32% | 25,800 |
| Sep 3, 2026 | 1,434.00 | 1,450.00 | 1,434.00 | 1,439.00 | 1,419.71 | -0.14% | 24,100 |
| Sep 2, 2026 | 1,477.00 | 1,477.00 | 1,440.00 | 1,441.00 | 1,421.68 | -3.42% | 50,700 |
| Sep 1, 2026 | 1,482.00 | 1,500.00 | 1,475.00 | 1,492.00 | 1,472.00 | 1.02% | 41,400 |
| Aug 31, 2026 | 1,451.00 | 1,482.00 | 1,448.00 | 1,477.00 | 1,457.20 | 1.58% | 46,200 |
| Aug 28, 2026 | 1,460.00 | 1,461.00 | 1,445.00 | 1,454.00 | 1,434.51 | -0.62% | 33,900 |
| Aug 27, 2026 | 1,461.00 | 1,470.00 | 1,449.00 | 1,463.00 | 1,443.39 | 0.76% | 48,200 |
| Aug 26, 2026 | 1,439.00 | 1,461.00 | 1,439.00 | 1,452.00 | 1,432.54 | 0.07% | 38,500 |
| Aug 25, 2026 | 1,470.00 | 1,473.00 | 1,446.00 | 1,451.00 | 1,431.55 | -1.16% | 43,800 |
| Aug 24, 2026 | 1,475.00 | 1,480.00 | 1,460.00 | 1,468.00 | 1,448.32 | -0.14% | 41,400 |
| Aug 21, 2026 | 1,445.00 | 1,474.00 | 1,435.00 | 1,470.00 | 1,450.29 | 1.38% | 59,100 |