SPARX Group Co., Ltd. (TYO:8739)
Japan · Delayed Price · Currency is JPY 2,133.00
+1.00 (0.05%)
May 14, 2026, 3:30 PM JST
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.87% | 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 |
| Mar 18, 2026 | 1,933.00 | 1,960.00 | 1,933.00 | 1,960.00 | 1,869.03 | 2.19% | 101,000 |
| Mar 17, 2026 | 1,935.00 | 1,945.00 | 1,916.00 | 1,918.00 | 1,828.97 | 0.37% | 97,900 |
| Mar 16, 2026 | 1,927.00 | 1,940.00 | 1,901.00 | 1,911.00 | 1,822.30 | -0.57% | 147,700 |
| Mar 13, 2026 | 1,883.00 | 1,931.00 | 1,881.00 | 1,922.00 | 1,832.79 | 0.52% | 144,500 |
| Mar 12, 2026 | 1,949.00 | 1,953.00 | 1,903.00 | 1,912.00 | 1,823.25 | -2.35% | 143,200 |
| Mar 11, 2026 | 1,960.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,867.12 | - | 95,800 |
| Mar 10, 2026 | 1,969.00 | 1,971.00 | 1,934.00 | 1,958.00 | 1,867.12 | 1.50% | 119,100 |
| Mar 9, 2026 | 1,920.00 | 1,939.00 | 1,897.00 | 1,929.00 | 1,839.46 | -3.41% | 212,600 |
| Mar 6, 2026 | 2,000.00 | 2,012.00 | 1,980.00 | 1,997.00 | 1,904.31 | -0.50% | 110,200 |
| Mar 5, 2026 | 2,010.00 | 2,027.00 | 2,000.00 | 2,007.00 | 1,913.84 | 2.14% | 137,900 |
| Mar 4, 2026 | 1,970.00 | 2,000.00 | 1,920.00 | 1,965.00 | 1,873.79 | -1.75% | 227,300 |
| Mar 3, 2026 | 2,039.00 | 2,064.00 | 2,000.00 | 2,000.00 | 1,907.17 | -2.44% | 183,100 |
| Mar 2, 2026 | 2,081.00 | 2,086.00 | 2,044.00 | 2,050.00 | 1,954.85 | -3.53% | 213,400 |
| Feb 27, 2026 | 2,102.00 | 2,130.00 | 2,091.00 | 2,125.00 | 2,026.37 | 1.58% | 95,100 |
| Feb 26, 2026 | 2,109.00 | 2,120.00 | 2,089.00 | 2,092.00 | 1,994.90 | -0.24% | 72,400 |