SPARX Group Co., Ltd. (TYO:8739)
Japan · Delayed Price · Currency is JPY 1,918.00
-5.00 (-0.26%)
Apr 3, 2026, 3:30 PM JST
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,926.00 | 1,944.00 | 1,915.00 | 1,918.00 | 1,918.00 | -0.26% | 69,500 |
| Apr 2, 2026 | 1,925.00 | 1,945.00 | 1,907.00 | 1,923.00 | 1,923.00 | 0.05% | 94,800 |
| Apr 1, 2026 | 1,914.00 | 1,924.00 | 1,898.00 | 1,922.00 | 1,922.00 | 2.51% | 126,100 |
| Mar 31, 2026 | 1,862.00 | 1,890.00 | 1,851.00 | 1,875.00 | 1,875.00 | 0.59% | 154,100 |
| Mar 30, 2026 | 1,769.00 | 1,865.00 | 1,769.00 | 1,864.00 | 1,864.00 | -3.87% | 271,500 |
| Mar 27, 2026 | 1,925.00 | 2,009.00 | 1,914.00 | 1,939.00 | 1,849.00 | 0.26% | 471,200 |
| Mar 26, 2026 | 1,943.00 | 1,954.00 | 1,919.00 | 1,934.00 | 1,844.23 | -0.82% | 240,200 |
| Mar 25, 2026 | 1,918.00 | 1,958.00 | 1,918.00 | 1,950.00 | 1,859.49 | 2.36% | 193,100 |
| Mar 24, 2026 | 1,915.00 | 1,933.00 | 1,890.00 | 1,905.00 | 1,816.58 | 1.87% | 177,400 |
| Mar 23, 2026 | 1,960.00 | 1,962.00 | 1,863.00 | 1,870.00 | 1,783.20 | -2.60% | 379,100 |
| Mar 19, 2026 | 1,935.00 | 1,939.00 | 1,915.00 | 1,920.00 | 1,830.88 | -2.04% | 162,000 |
| Mar 18, 2026 | 1,933.00 | 1,960.00 | 1,933.00 | 1,960.00 | 1,869.03 | 2.19% | 101,000 |
| Mar 17, 2026 | 1,935.00 | 1,945.00 | 1,916.00 | 1,918.00 | 1,828.97 | 0.37% | 97,900 |
| Mar 16, 2026 | 1,927.00 | 1,940.00 | 1,901.00 | 1,911.00 | 1,822.30 | -0.57% | 147,700 |
| Mar 13, 2026 | 1,883.00 | 1,931.00 | 1,881.00 | 1,922.00 | 1,832.79 | 0.52% | 144,500 |
| Mar 12, 2026 | 1,949.00 | 1,953.00 | 1,903.00 | 1,912.00 | 1,823.25 | -2.35% | 143,200 |
| Mar 11, 2026 | 1,960.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,867.12 | - | 95,800 |
| Mar 10, 2026 | 1,969.00 | 1,971.00 | 1,934.00 | 1,958.00 | 1,867.12 | 1.50% | 119,100 |
| Mar 9, 2026 | 1,920.00 | 1,939.00 | 1,897.00 | 1,929.00 | 1,839.46 | -3.41% | 212,600 |
| Mar 6, 2026 | 2,000.00 | 2,012.00 | 1,980.00 | 1,997.00 | 1,904.31 | -0.50% | 110,200 |
| Mar 5, 2026 | 2,010.00 | 2,027.00 | 2,000.00 | 2,007.00 | 1,913.84 | 2.14% | 137,900 |
| Mar 4, 2026 | 1,970.00 | 2,000.00 | 1,920.00 | 1,965.00 | 1,873.79 | -1.75% | 227,300 |
| Mar 3, 2026 | 2,039.00 | 2,064.00 | 2,000.00 | 2,000.00 | 1,907.17 | -2.44% | 183,100 |
| Mar 2, 2026 | 2,081.00 | 2,086.00 | 2,044.00 | 2,050.00 | 1,954.85 | -3.53% | 213,400 |
| Feb 27, 2026 | 2,102.00 | 2,130.00 | 2,091.00 | 2,125.00 | 2,026.37 | 1.58% | 95,100 |
| Feb 26, 2026 | 2,109.00 | 2,120.00 | 2,089.00 | 2,092.00 | 1,994.90 | -0.24% | 72,400 |
| Feb 25, 2026 | 2,096.00 | 2,113.00 | 2,064.00 | 2,097.00 | 1,999.67 | 1.60% | 122,900 |
| Feb 24, 2026 | 2,068.00 | 2,068.00 | 2,037.00 | 2,064.00 | 1,968.20 | 0.10% | 64,100 |
| Feb 20, 2026 | 2,095.00 | 2,115.00 | 2,061.00 | 2,062.00 | 1,966.29 | -2.55% | 82,000 |
| Feb 19, 2026 | 2,118.00 | 2,142.00 | 2,107.00 | 2,116.00 | 2,017.78 | 0.47% | 69,900 |
| Feb 18, 2026 | 2,063.00 | 2,129.00 | 2,052.00 | 2,106.00 | 2,008.25 | 3.13% | 127,000 |
| Feb 17, 2026 | 2,030.00 | 2,067.00 | 2,025.00 | 2,042.00 | 1,947.22 | 0.59% | 109,300 |
| Feb 16, 2026 | 2,003.00 | 2,039.00 | 1,989.00 | 2,030.00 | 1,935.78 | 1.00% | 118,400 |
| Feb 13, 2026 | 2,045.00 | 2,045.00 | 2,006.00 | 2,010.00 | 1,916.70 | -1.76% | 89,400 |
| Feb 12, 2026 | 2,061.00 | 2,068.00 | 2,039.00 | 2,046.00 | 1,951.03 | -0.68% | 90,200 |
| Feb 10, 2026 | 2,051.00 | 2,074.00 | 2,046.00 | 2,060.00 | 1,964.38 | 0.73% | 71,900 |
| Feb 9, 2026 | 2,074.00 | 2,074.00 | 2,024.00 | 2,045.00 | 1,950.08 | 1.04% | 104,300 |
| Feb 6, 2026 | 2,006.00 | 2,040.00 | 1,997.00 | 2,024.00 | 1,930.05 | 0.95% | 101,100 |
| Feb 5, 2026 | 2,017.00 | 2,021.00 | 1,994.00 | 2,005.00 | 1,911.94 | 0.30% | 79,400 |
| Feb 4, 2026 | 1,976.00 | 2,015.00 | 1,965.00 | 1,999.00 | 1,906.22 | 1.16% | 155,200 |
| Feb 3, 2026 | 1,940.00 | 2,013.00 | 1,929.00 | 1,976.00 | 1,884.28 | 1.96% | 260,000 |
| Feb 2, 2026 | 1,885.00 | 1,950.00 | 1,862.00 | 1,938.00 | 1,848.05 | 17.81% | 543,100 |
| Jan 30, 2026 | 1,664.00 | 1,665.00 | 1,637.00 | 1,645.00 | 1,568.65 | -0.30% | 44,400 |
| Jan 29, 2026 | 1,633.00 | 1,660.00 | 1,616.00 | 1,650.00 | 1,573.41 | 1.04% | 67,100 |
| Jan 28, 2026 | 1,651.00 | 1,651.00 | 1,631.00 | 1,633.00 | 1,557.20 | -1.57% | 53,500 |
| Jan 27, 2026 | 1,656.00 | 1,675.00 | 1,650.00 | 1,659.00 | 1,582.00 | -0.30% | 64,500 |
| Jan 26, 2026 | 1,683.00 | 1,683.00 | 1,654.00 | 1,664.00 | 1,586.76 | -2.52% | 95,100 |
| Jan 23, 2026 | 1,707.00 | 1,715.00 | 1,695.00 | 1,707.00 | 1,627.77 | - | 42,800 |
| Jan 22, 2026 | 1,712.00 | 1,723.00 | 1,704.00 | 1,707.00 | 1,627.77 | 1.07% | 43,100 |
| Jan 21, 2026 | 1,680.00 | 1,693.00 | 1,673.00 | 1,689.00 | 1,610.60 | -1.40% | 71,600 |