SPARX Group Co., Ltd. (TYO:8739)
Japan · Delayed Price · Currency is JPY 2,162.00
+10.00 (0.46%)
Jun 25, 2026, 2:34 PM JST
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 2,176.00 | 2,194.00 | 2,120.00 | 2,152.00 | 2,152.00 | -1.19% | 149,900 |
| Jun 23, 2026 | 2,189.00 | 2,204.00 | 2,174.00 | 2,178.00 | 2,178.00 | -0.73% | 68,500 |
| Jun 22, 2026 | 2,166.00 | 2,199.00 | 2,166.00 | 2,194.00 | 2,194.00 | 2.52% | 88,800 |
| Jun 19, 2026 | 2,162.00 | 2,177.00 | 2,138.00 | 2,140.00 | 2,140.00 | -1.06% | 138,800 |
| Jun 18, 2026 | 2,179.00 | 2,179.00 | 2,144.00 | 2,163.00 | 2,163.00 | 0.46% | 72,600 |
| Jun 17, 2026 | 2,187.00 | 2,189.00 | 2,153.00 | 2,153.00 | 2,153.00 | -1.01% | 64,000 |
| Jun 16, 2026 | 2,156.00 | 2,183.00 | 2,136.00 | 2,175.00 | 2,175.00 | 0.42% | 65,900 |
| Jun 15, 2026 | 2,199.00 | 2,215.00 | 2,161.00 | 2,166.00 | 2,166.00 | 0.98% | 87,600 |
| Jun 12, 2026 | 2,151.00 | 2,172.00 | 2,129.00 | 2,145.00 | 2,145.00 | -0.28% | 104,500 |
| Jun 11, 2026 | 2,127.00 | 2,151.00 | 2,110.00 | 2,151.00 | 2,151.00 | 1.13% | 86,400 |
| Jun 10, 2026 | 2,153.00 | 2,189.00 | 2,123.00 | 2,127.00 | 2,127.00 | -0.37% | 108,300 |
| Jun 9, 2026 | 2,154.00 | 2,207.00 | 2,123.00 | 2,135.00 | 2,135.00 | -0.70% | 132,000 |
| Jun 8, 2026 | 2,115.00 | 2,171.00 | 2,105.00 | 2,150.00 | 2,150.00 | -1.06% | 110,500 |
| Jun 5, 2026 | 2,150.00 | 2,185.00 | 2,110.00 | 2,173.00 | 2,173.00 | 2.11% | 170,300 |
| Jun 4, 2026 | 2,126.00 | 2,155.00 | 2,114.00 | 2,128.00 | 2,128.00 | 0.09% | 133,600 |
| Jun 3, 2026 | 2,124.00 | 2,151.00 | 2,090.00 | 2,126.00 | 2,126.00 | 0.09% | 175,000 |
| Jun 2, 2026 | 2,118.00 | 2,154.00 | 2,091.00 | 2,124.00 | 2,124.00 | 0.28% | 193,900 |
| Jun 1, 2026 | 2,102.00 | 2,132.00 | 2,080.00 | 2,118.00 | 2,118.00 | -0.38% | 108,300 |
| May 29, 2026 | 2,126.00 | 2,152.00 | 2,126.00 | 2,126.00 | 2,126.00 | -0.37% | 83,200 |
| May 28, 2026 | 2,131.00 | 2,158.00 | 2,113.00 | 2,134.00 | 2,134.00 | 0.14% | 82,700 |
| May 27, 2026 | 2,149.00 | 2,153.00 | 2,125.00 | 2,131.00 | 2,131.00 | -0.79% | 81,800 |
| May 26, 2026 | 2,140.00 | 2,149.00 | 2,123.00 | 2,148.00 | 2,148.00 | - | 53,100 |
| May 25, 2026 | 2,174.00 | 2,174.00 | 2,118.00 | 2,148.00 | 2,148.00 | -0.32% | 80,900 |
| May 22, 2026 | 2,143.00 | 2,171.00 | 2,135.00 | 2,155.00 | 2,155.00 | 0.56% | 64,400 |
| May 21, 2026 | 2,128.00 | 2,158.00 | 2,111.00 | 2,143.00 | 2,143.00 | 0.99% | 105,200 |
| May 20, 2026 | 2,117.00 | 2,154.00 | 2,112.00 | 2,122.00 | 2,122.00 | -0.42% | 150,500 |
| May 19, 2026 | 2,155.00 | 2,157.00 | 2,131.00 | 2,131.00 | 2,131.00 | - | 79,800 |
| May 18, 2026 | 2,138.00 | 2,142.00 | 2,110.00 | 2,131.00 | 2,131.00 | -0.28% | 72,500 |
| May 15, 2026 | 2,139.00 | 2,173.00 | 2,110.00 | 2,137.00 | 2,137.00 | 0.19% | 73,400 |
| May 14, 2026 | 2,130.00 | 2,175.00 | 2,124.00 | 2,133.00 | 2,133.00 | 0.05% | 87,800 |
| May 13, 2026 | 2,109.00 | 2,135.00 | 2,090.00 | 2,132.00 | 2,132.00 | 0.71% | 79,500 |
| May 12, 2026 | 2,080.00 | 2,117.00 | 2,076.00 | 2,117.00 | 2,117.00 | 1.58% | 89,600 |
| May 11, 2026 | 2,044.00 | 2,122.00 | 2,028.00 | 2,084.00 | 2,084.00 | 2.21% | 152,800 |
| May 8, 2026 | 2,026.00 | 2,053.00 | 1,998.00 | 2,039.00 | 2,039.00 | 3.71% | 271,000 |
| May 7, 2026 | 1,936.00 | 1,991.00 | 1,935.00 | 1,966.00 | 1,966.00 | 2.72% | 102,800 |
| May 1, 2026 | 1,940.00 | 1,942.00 | 1,914.00 | 1,914.00 | 1,914.00 | -1.34% | 64,900 |
| Apr 30, 2026 | 1,934.00 | 1,950.00 | 1,920.00 | 1,940.00 | 1,940.00 | -0.92% | 108,300 |
| Apr 28, 2026 | 1,913.00 | 1,958.00 | 1,911.00 | 1,958.00 | 1,958.00 | 2.35% | 84,700 |
| Apr 27, 2026 | 1,908.00 | 1,928.00 | 1,900.00 | 1,913.00 | 1,913.00 | 0.26% | 86,600 |
| Apr 24, 2026 | 1,925.00 | 1,928.00 | 1,904.00 | 1,908.00 | 1,908.00 | -0.88% | 62,100 |
| Apr 23, 2026 | 1,910.00 | 1,927.00 | 1,898.00 | 1,925.00 | 1,925.00 | - | 82,300 |
| Apr 22, 2026 | 1,933.00 | 1,933.00 | 1,914.00 | 1,925.00 | 1,925.00 | -0.41% | 81,500 |
| Apr 21, 2026 | 1,960.00 | 1,960.00 | 1,913.00 | 1,933.00 | 1,933.00 | -0.41% | 61,300 |
| Apr 20, 2026 | 1,970.00 | 1,978.00 | 1,938.00 | 1,941.00 | 1,941.00 | -1.37% | 51,800 |
| Apr 17, 2026 | 1,989.00 | 1,989.00 | 1,944.00 | 1,968.00 | 1,968.00 | -0.51% | 44,200 |
| Apr 16, 2026 | 1,995.00 | 2,009.00 | 1,976.00 | 1,978.00 | 1,978.00 | 0.25% | 58,900 |
| Apr 15, 2026 | 1,980.00 | 1,999.00 | 1,967.00 | 1,973.00 | 1,973.00 | 0.56% | 67,500 |
| Apr 14, 2026 | 1,967.00 | 1,978.00 | 1,958.00 | 1,962.00 | 1,962.00 | -0.05% | 50,100 |
| Apr 13, 2026 | 1,988.00 | 1,997.00 | 1,956.00 | 1,963.00 | 1,963.00 | -1.06% | 69,400 |
| Apr 10, 2026 | 2,000.00 | 2,010.00 | 1,973.00 | 1,984.00 | 1,984.00 | -0.50% | 63,700 |