Skip to main content
logo
SPARX Group Co., Ltd. (TYO:8739)
Japan flag Japan · Delayed Price · Currency is JPY
2,290.00
-62.00 (-2.64%)
Jul 16, 2026, 3:30 PM JST

SPARX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,347.002,349.002,284.002,289.00--2.68%86,200
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
Jul 3, 20262,302.002,309.002,279.002,299.002,299.001.77%121,200
Jul 2, 20262,281.002,287.002,250.002,259.002,259.000.76%78,300
Jul 1, 20262,221.002,249.002,219.002,242.002,242.001.91%88,700
Jun 30, 20262,201.002,223.002,187.002,200.002,200.000.27%116,600
Jun 29, 20262,164.002,194.002,164.002,194.002,194.001.53%104,300
Jun 26, 20262,142.002,175.002,133.002,161.002,161.000.23%92,000
Jun 25, 20262,162.002,166.002,141.002,156.002,156.000.19%89,100
Jun 24, 20262,176.002,194.002,120.002,152.002,152.00-1.19%149,900
Jun 23, 20262,189.002,204.002,174.002,178.002,178.00-0.73%68,500
Jun 22, 20262,166.002,199.002,166.002,194.002,194.002.52%88,800
Jun 19, 20262,162.002,177.002,138.002,140.002,140.00-1.06%138,800
Jun 18, 20262,179.002,179.002,144.002,163.002,163.000.46%72,600
Jun 17, 20262,187.002,189.002,153.002,153.002,153.00-1.01%64,000
Jun 16, 20262,156.002,183.002,136.002,175.002,175.000.42%65,900
Jun 15, 20262,199.002,215.002,161.002,166.002,166.000.98%87,600
Jun 12, 20262,151.002,172.002,129.002,145.002,145.00-0.28%104,500
Jun 11, 20262,127.002,151.002,110.002,151.002,151.001.13%86,400
Jun 10, 20262,153.002,189.002,123.002,127.002,127.00-0.37%108,300
Jun 9, 20262,154.002,207.002,123.002,135.002,135.00-0.70%132,000
Jun 8, 20262,115.002,171.002,105.002,150.002,150.00-1.06%110,500
Jun 5, 20262,150.002,185.002,110.002,173.002,173.002.11%170,300
Jun 4, 20262,126.002,155.002,114.002,128.002,128.000.09%133,600
Jun 3, 20262,124.002,151.002,090.002,126.002,126.000.09%175,000
Jun 2, 20262,118.002,154.002,091.002,124.002,124.000.28%193,900
Jun 1, 20262,102.002,132.002,080.002,118.002,118.00-0.38%108,300
May 29, 20262,126.002,152.002,126.002,126.002,126.00-0.37%83,200
May 28, 20262,131.002,158.002,113.002,134.002,134.000.14%82,700
May 27, 20262,149.002,153.002,125.002,131.002,131.00-0.79%81,800
May 26, 20262,140.002,149.002,123.002,148.002,148.00-53,100
May 25, 20262,174.002,174.002,118.002,148.002,148.00-0.32%80,900
May 22, 20262,143.002,171.002,135.002,155.002,155.000.56%64,400
May 21, 20262,128.002,158.002,111.002,143.002,143.000.99%105,200
May 20, 20262,117.002,154.002,112.002,122.002,122.00-0.42%150,500
May 19, 20262,155.002,157.002,131.002,131.002,131.00-79,800
May 18, 20262,138.002,142.002,110.002,131.002,131.00-0.28%72,500
May 15, 20262,139.002,173.002,110.002,137.002,137.000.19%73,400
May 14, 20262,130.002,175.002,124.002,133.002,133.000.05%87,800
May 13, 20262,109.002,135.002,090.002,132.002,132.000.71%79,500
May 12, 20262,080.002,117.002,076.002,117.002,117.001.58%89,600
May 11, 20262,044.002,122.002,028.002,084.002,084.002.21%152,800
May 8, 20262,026.002,053.001,998.002,039.002,039.003.71%271,000