SPARX Group Co., Ltd. (TYO:8739)
Japan · Delayed Price · Currency is JPY 2,126.00
+2.00 (0.09%)
Jun 3, 2026, 3:30 PM JST
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 2,007.00 | 2,019.00 | 1,992.00 | 1,994.00 | 1,994.00 | -2.06% | 81,100 |
| Apr 8, 2026 | 1,995.00 | 2,037.00 | 1,995.00 | 2,036.00 | 2,036.00 | 3.30% | 167,200 |
| Apr 7, 2026 | 1,976.00 | 1,991.00 | 1,954.00 | 1,971.00 | 1,971.00 | 0.61% | 70,900 |
| Apr 6, 2026 | 1,920.00 | 1,966.00 | 1,919.00 | 1,959.00 | 1,959.00 | 2.14% | 105,900 |
| 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 | 0.81% | 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 |