Skip to main content
logo
SPARX Group Co., Ltd. (TYO:8739)
Japan flag Japan · Delayed Price · Currency is JPY
2,616.00
+18.00 (0.69%)
Sep 15, 2026, 3:30 PM JST

SPARX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,602.002,617.002,583.002,616.002,616.000.69%95,500
Sep 14, 20262,553.002,605.002,536.002,598.002,598.001.80%163,300
Sep 11, 20262,539.002,571.002,528.002,552.002,552.00-1.39%181,100
Sep 10, 20262,582.002,595.002,570.002,588.002,588.000.15%138,100
Sep 9, 20262,608.002,613.002,568.002,584.002,584.00-1.11%109,500
Sep 8, 20262,635.002,647.002,613.002,613.002,613.00-1.32%75,800
Sep 7, 20262,629.002,648.002,615.002,648.002,648.000.15%125,300
Sep 4, 20262,632.002,655.002,608.002,644.002,644.000.61%114,000
Sep 3, 20262,603.002,655.002,586.002,628.002,628.001.39%150,000
Sep 2, 20262,587.002,605.002,576.002,592.002,592.00-0.38%95,900
Sep 1, 20262,594.002,617.002,586.002,602.002,602.00-0.46%128,700
Aug 31, 20262,611.002,619.002,589.002,614.002,614.00-0.46%112,700
Aug 28, 20262,620.002,644.002,608.002,626.002,626.000.65%115,100
Aug 27, 20262,562.002,622.002,562.002,609.002,609.000.93%100,100
Aug 26, 20262,536.002,599.002,527.002,585.002,585.002.99%107,500
Aug 25, 20262,522.002,526.002,483.002,510.002,510.000.32%73,800
Aug 24, 20262,544.002,560.002,502.002,502.002,502.00-1.42%81,500
Aug 21, 20262,506.002,545.002,499.002,538.002,538.001.04%64,900
Aug 20, 20262,499.002,516.002,480.002,512.002,512.000.84%78,700
Aug 19, 20262,499.002,536.002,475.002,491.002,491.00-0.95%108,900
Aug 18, 20262,515.002,537.002,508.002,515.002,515.00-78,000
Aug 17, 20262,499.002,525.002,494.002,515.002,515.00-0.36%82,300
Aug 14, 20262,471.002,541.002,469.002,524.002,524.000.80%95,900
Aug 13, 20262,482.002,504.002,451.002,504.002,504.002.29%144,000
Aug 12, 20262,489.002,489.002,434.002,448.002,448.00-1.65%138,200
Aug 10, 20262,479.002,523.002,463.002,489.002,489.000.69%95,700
Aug 7, 20262,497.002,499.002,453.002,472.002,472.00-0.08%105,000
Aug 6, 20262,486.002,515.002,461.002,474.002,474.00-0.44%115,700
Aug 5, 20262,433.002,503.002,431.002,485.002,485.002.98%181,500
Aug 4, 20262,420.002,465.002,385.002,413.002,413.00-0.25%289,800
Aug 3, 20262,305.002,436.002,302.002,419.002,419.007.27%362,200
Jul 31, 20262,250.002,273.002,218.002,255.002,255.00-0.13%138,300
Jul 30, 20262,244.002,260.002,214.002,258.002,258.00-0.44%150,400
Jul 29, 20262,248.002,280.002,231.002,268.002,268.001.80%116,400
Jul 28, 20262,237.002,253.002,211.002,228.002,228.00-0.40%85,900
Jul 27, 20262,245.002,252.002,227.002,237.002,237.000.45%85,200
Jul 24, 20262,201.002,235.002,195.002,227.002,227.00-1.02%113,100
Jul 23, 20262,256.002,281.002,241.002,250.002,250.00-0.49%56,200
Jul 22, 20262,273.002,296.002,255.002,261.002,261.00-0.26%99,600
Jul 21, 20262,243.002,271.002,239.002,267.002,267.001.21%80,300
Jul 17, 20262,295.002,309.002,214.002,240.002,240.00-2.18%144,900
Jul 16, 20262,347.002,349.002,284.002,290.002,290.00-2.64%100,300
Jul 15, 20262,350.002,362.002,329.002,352.002,352.002.22%79,900
Jul 14, 20262,282.002,315.002,272.002,301.002,301.001.10%84,500
Jul 13, 20262,265.002,296.002,256.002,276.002,276.000.89%90,600
Jul 10, 20262,242.002,265.002,224.002,256.002,256.001.08%59,000
Jul 9, 20262,236.002,247.002,221.002,232.002,232.00-0.18%55,300
Jul 8, 20262,237.002,266.002,226.002,236.002,236.00-0.84%87,000
Jul 7, 20262,289.002,292.002,254.002,255.002,255.00-0.97%73,000
Jul 6, 20262,296.002,307.002,264.002,277.002,277.00-0.96%85,100