Skip to main content
logo
SPARX Group Co., Ltd. (TYO:8739)
Japan flag Japan · Delayed Price · Currency is JPY
2,603.00
-45.00 (-1.70%)
Oct 8, 2026, 3:30 PM JST

SPARX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,623.002,623.002,570.002,603.002,603.00-1.70%135,100
Oct 7, 20262,639.002,660.002,622.002,648.002,648.00-0.60%101,900
Oct 6, 20262,637.002,664.002,637.002,664.002,664.000.79%78,500
Oct 5, 20262,640.002,669.002,630.002,643.002,643.00-0.04%88,100
Oct 2, 20262,645.002,679.002,626.002,644.002,644.00-1.20%112,500
Oct 1, 20262,645.002,681.002,620.002,676.002,676.001.17%107,900
Sep 30, 20262,610.002,649.002,555.002,645.002,645.003.00%131,600
Sep 29, 20262,620.002,649.002,568.002,568.002,568.00-1.65%305,200
Sep 28, 20262,675.002,693.002,657.002,666.002,611.00-0.49%385,200
Sep 25, 20262,646.002,688.002,643.002,679.002,623.731.90%153,000
Sep 24, 20262,681.002,689.002,621.002,629.002,574.76-1.57%208,000
Sep 18, 20262,690.002,710.002,671.002,671.002,615.90-0.34%258,500
Sep 17, 20262,642.002,680.002,625.002,680.002,624.712.25%276,100
Sep 16, 20262,616.002,638.002,610.002,621.002,566.930.19%110,900
Sep 15, 20262,602.002,617.002,583.002,616.002,562.030.69%95,500
Sep 14, 20262,553.002,605.002,536.002,598.002,544.401.80%163,300
Sep 11, 20262,539.002,571.002,528.002,552.002,499.35-1.39%181,100
Sep 10, 20262,582.002,595.002,570.002,588.002,534.610.15%138,100
Sep 9, 20262,608.002,613.002,568.002,584.002,530.69-1.11%109,500
Sep 8, 20262,635.002,647.002,613.002,613.002,559.09-1.32%75,800
Sep 7, 20262,629.002,648.002,615.002,648.002,593.370.15%125,300
Sep 4, 20262,632.002,655.002,608.002,644.002,589.450.61%114,000
Sep 3, 20262,603.002,655.002,586.002,628.002,573.781.39%150,000
Sep 2, 20262,587.002,605.002,576.002,592.002,538.53-0.38%95,900
Sep 1, 20262,594.002,617.002,586.002,602.002,548.32-0.46%128,700
Aug 31, 20262,611.002,619.002,589.002,614.002,560.07-0.46%112,700
Aug 28, 20262,620.002,644.002,608.002,626.002,571.830.65%115,100
Aug 27, 20262,562.002,622.002,562.002,609.002,555.180.93%100,100
Aug 26, 20262,536.002,599.002,527.002,585.002,531.672.99%107,500
Aug 25, 20262,522.002,526.002,483.002,510.002,458.220.32%73,800
Aug 24, 20262,544.002,560.002,502.002,502.002,450.38-1.42%81,500
Aug 21, 20262,506.002,545.002,499.002,538.002,485.641.04%64,900
Aug 20, 20262,499.002,516.002,480.002,512.002,460.180.84%78,700
Aug 19, 20262,499.002,536.002,475.002,491.002,439.61-0.95%108,900
Aug 18, 20262,515.002,537.002,508.002,515.002,463.12-78,000
Aug 17, 20262,499.002,525.002,494.002,515.002,463.12-0.36%82,300
Aug 14, 20262,471.002,541.002,469.002,524.002,471.930.80%95,900
Aug 13, 20262,482.002,504.002,451.002,504.002,452.342.29%144,000
Aug 12, 20262,489.002,489.002,434.002,448.002,397.50-1.65%138,200
Aug 10, 20262,479.002,523.002,463.002,489.002,437.650.69%95,700
Aug 7, 20262,497.002,499.002,453.002,472.002,421.00-0.08%105,000
Aug 6, 20262,486.002,515.002,461.002,474.002,422.96-0.44%115,700
Aug 5, 20262,433.002,503.002,431.002,485.002,433.732.98%181,500
Aug 4, 20262,420.002,465.002,385.002,413.002,363.22-0.25%289,800
Aug 3, 20262,305.002,436.002,302.002,419.002,369.107.27%362,200
Jul 31, 20262,250.002,273.002,218.002,255.002,208.48-0.13%138,300
Jul 30, 20262,244.002,260.002,214.002,258.002,211.42-0.44%150,400
Jul 29, 20262,248.002,280.002,231.002,268.002,221.211.80%116,400
Jul 28, 20262,237.002,253.002,211.002,228.002,182.04-0.40%85,900
Jul 27, 20262,245.002,252.002,227.002,237.002,190.850.45%85,200