SPARX Group Co., Ltd. (TYO:8739)
Japan · Delayed Price · Currency is JPY 1,536.00
-19.00 (-1.22%)
Oct 2, 2025, 3:30 PM JST
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,595.00 | 1,595.00 | 1,546.00 | 1,555.00 | 1,555.00 | -2.69% | 47,100 |
| Sep 30, 2025 | 1,615.00 | 1,617.00 | 1,594.00 | 1,598.00 | 1,598.00 | -1.30% | 24,800 |
| Sep 29, 2025 | 1,617.00 | 1,624.00 | 1,600.00 | 1,619.00 | 1,619.00 | -0.74% | 29,300 |
| Sep 26, 2025 | 1,607.00 | 1,631.00 | 1,607.00 | 1,631.00 | 1,631.00 | 1.56% | 49,200 |
| Sep 25, 2025 | 1,596.00 | 1,614.00 | 1,595.00 | 1,606.00 | 1,606.00 | - | 31,300 |
| Sep 24, 2025 | 1,583.00 | 1,606.00 | 1,573.00 | 1,606.00 | 1,606.00 | 1.71% | 21,700 |
| Sep 22, 2025 | 1,588.00 | 1,602.00 | 1,578.00 | 1,579.00 | 1,579.00 | -0.50% | 32,800 |
| Sep 19, 2025 | 1,580.00 | 1,602.00 | 1,574.00 | 1,587.00 | 1,587.00 | 0.44% | 40,300 |
| Sep 18, 2025 | 1,597.00 | 1,597.00 | 1,572.00 | 1,580.00 | 1,580.00 | -0.19% | 24,700 |
| Sep 17, 2025 | 1,611.00 | 1,611.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.46% | 24,700 |
| Sep 16, 2025 | 1,607.00 | 1,625.00 | 1,606.00 | 1,623.00 | 1,623.00 | 1.00% | 23,800 |
| Sep 12, 2025 | 1,611.00 | 1,623.00 | 1,601.00 | 1,607.00 | 1,607.00 | - | 34,700 |
| Sep 11, 2025 | 1,599.00 | 1,607.00 | 1,592.00 | 1,607.00 | 1,607.00 | 0.50% | 34,700 |
| Sep 10, 2025 | 1,600.00 | 1,600.00 | 1,581.00 | 1,599.00 | 1,599.00 | 0.31% | 18,600 |
| Sep 9, 2025 | 1,610.00 | 1,618.00 | 1,591.00 | 1,594.00 | 1,594.00 | -0.87% | 24,700 |
| Sep 8, 2025 | 1,585.00 | 1,608.00 | 1,584.00 | 1,608.00 | 1,608.00 | 1.90% | 29,900 |
| Sep 5, 2025 | 1,561.00 | 1,578.00 | 1,549.00 | 1,578.00 | 1,578.00 | 1.09% | 20,300 |
| Sep 4, 2025 | 1,553.00 | 1,561.00 | 1,540.00 | 1,561.00 | 1,561.00 | 0.84% | 17,300 |
| Sep 3, 2025 | 1,550.00 | 1,556.00 | 1,539.00 | 1,548.00 | 1,548.00 | -0.13% | 23,200 |
| Sep 2, 2025 | 1,549.00 | 1,563.00 | 1,538.00 | 1,550.00 | 1,550.00 | 0.45% | 19,800 |
| Sep 1, 2025 | 1,555.00 | 1,573.00 | 1,541.00 | 1,543.00 | 1,543.00 | -0.58% | 24,600 |
| Aug 29, 2025 | 1,541.00 | 1,552.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.26% | 13,800 |
| Aug 28, 2025 | 1,551.00 | 1,553.00 | 1,539.00 | 1,548.00 | 1,548.00 | -0.19% | 20,300 |
| Aug 27, 2025 | 1,555.00 | 1,555.00 | 1,540.00 | 1,551.00 | 1,551.00 | -0.26% | 22,100 |
| Aug 26, 2025 | 1,579.00 | 1,579.00 | 1,554.00 | 1,555.00 | 1,555.00 | -1.58% | 37,900 |
| Aug 25, 2025 | 1,583.00 | 1,593.00 | 1,573.00 | 1,580.00 | 1,580.00 | - | 32,200 |
| Aug 22, 2025 | 1,563.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1.35% | 19,800 |
| Aug 21, 2025 | 1,562.00 | 1,575.00 | 1,550.00 | 1,559.00 | 1,559.00 | -1.02% | 36,000 |
| Aug 20, 2025 | 1,596.00 | 1,608.00 | 1,573.00 | 1,575.00 | 1,575.00 | -1.50% | 56,300 |
| Aug 19, 2025 | 1,594.00 | 1,604.00 | 1,582.00 | 1,599.00 | 1,599.00 | 0.44% | 22,600 |
| Aug 18, 2025 | 1,565.00 | 1,594.00 | 1,564.00 | 1,592.00 | 1,592.00 | 1.08% | 29,100 |
| Aug 15, 2025 | 1,566.00 | 1,581.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.57% | 21,200 |
| Aug 14, 2025 | 1,566.00 | 1,581.00 | 1,565.00 | 1,566.00 | 1,566.00 | -1.26% | 34,600 |
| Aug 13, 2025 | 1,573.00 | 1,598.00 | 1,571.00 | 1,586.00 | 1,586.00 | 0.83% | 29,700 |
| Aug 12, 2025 | 1,578.00 | 1,578.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.25% | 31,500 |
| Aug 8, 2025 | 1,569.00 | 1,578.00 | 1,562.00 | 1,569.00 | 1,569.00 | - | 25,100 |
| Aug 7, 2025 | 1,534.00 | 1,575.00 | 1,530.00 | 1,569.00 | 1,569.00 | 1.29% | 31,700 |
| Aug 6, 2025 | 1,550.00 | 1,566.00 | 1,531.00 | 1,549.00 | 1,549.00 | 0.13% | 24,100 |
| Aug 5, 2025 | 1,541.00 | 1,560.00 | 1,537.00 | 1,547.00 | 1,547.00 | 1.38% | 19,700 |
| Aug 4, 2025 | 1,510.00 | 1,533.00 | 1,491.00 | 1,526.00 | 1,526.00 | -0.78% | 24,000 |
| Aug 1, 2025 | 1,518.00 | 1,538.00 | 1,515.00 | 1,538.00 | 1,538.00 | 2.47% | 38,300 |
| Jul 31, 2025 | 1,495.00 | 1,509.00 | 1,495.00 | 1,501.00 | 1,501.00 | 1.42% | 27,900 |
| Jul 30, 2025 | 1,501.00 | 1,512.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.40% | 33,500 |
| Jul 29, 2025 | 1,490.00 | 1,501.00 | 1,490.00 | 1,501.00 | 1,501.00 | -0.07% | 24,600 |
| Jul 28, 2025 | 1,520.00 | 1,520.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.27% | 20,600 |
| Jul 25, 2025 | 1,492.00 | 1,521.00 | 1,486.00 | 1,506.00 | 1,506.00 | 0.53% | 32,500 |
| Jul 24, 2025 | 1,478.00 | 1,503.00 | 1,464.00 | 1,498.00 | 1,498.00 | 2.46% | 41,200 |
| Jul 23, 2025 | 1,450.00 | 1,464.00 | 1,444.00 | 1,462.00 | 1,462.00 | 1.81% | 45,100 |
| Jul 22, 2025 | 1,435.00 | 1,444.00 | 1,418.00 | 1,436.00 | 1,436.00 | 0.14% | 24,900 |
| Jul 18, 2025 | 1,438.00 | 1,442.00 | 1,430.00 | 1,434.00 | 1,434.00 | -0.21% | 18,100 |