SPRIX, Ltd. - 7030.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,157	1,154	1,154	1,168	1,126	17,400
August 15, 2025	1,133	1,151	1,151	1,164	1,123	18,900
August 14, 2025	1,127	1,130	1,130	1,156	1,110	23,100
August 13, 2025	1,138	1,136	1,136	1,143	1,135	2,900
August 12, 2025	1,117	1,138	1,138	1,155	1,117	18,500
August 08, 2025	1,130	1,117	1,117	1,133	1,108	14,800
August 07, 2025	1,136	1,134	1,134	1,136	1,105	9,600
August 06, 2025	1,126	1,132	1,132	1,138	1,124	32,500
August 05, 2025	1,107	1,123	1,123	1,129	1,107	8,300
August 04, 2025	1,117	1,107	1,107	1,117	1,084	6,900
August 01, 2025	1,094	1,118	1,118	1,119	1,094	4,400
July 31, 2025	1,109	1,103	1,103	1,110	1,092	3,400
July 30, 2025	1,103	1,109	1,109	1,110	1,100	4,600
July 29, 2025	1,107	1,102	1,102	1,126	1,096	17,200
July 28, 2025	1,114	1,103	1,103	1,114	1,099	9,400
July 25, 2025	1,092	1,110	1,110	1,110	1,084	22,300
July 24, 2025	1,093	1,077	1,077	1,109	1,060	90,200
July 23, 2025	1,092	1,094	1,094	1,094	1,085	4,200
July 22, 2025	1,074	1,092	1,092	1,092	1,073	3,400
July 18, 2025	1,075	1,080	1,080	1,088	1,074	124,000
July 17, 2025	1,074	1,088	1,088	1,090	1,074	2,900
July 16, 2025	1,095	1,080	1,080	1,096	1,080	2,300
July 15, 2025	1,098	1,098	1,098	1,099	1,081	5,000
July 14, 2025	1,102	1,099	1,099	1,104	1,093	1,800
July 11, 2025	1,090	1,102	1,102	1,107	1,090	4,300
July 10, 2025	1,096	1,098	1,098	1,098	1,090	2,600
July 09, 2025	1,095	1,093	1,093	1,096	1,082	1,200
July 08, 2025	1,083	1,092	1,092	1,097	1,083	1,600
July 07, 2025	1,083	1,083	1,083	1,098	1,083	2,000
July 04, 2025	1,104	1,097	1,097	1,104	1,093	3,500
July 03, 2025	1,102	1,102	1,102	1,106	1,093	9,300
July 02, 2025	1,106	1,102	1,102	1,106	1,091	10,200
July 01, 2025	1,076	1,088	1,088	1,100	1,071	6,800
June 30, 2025	1,095	1,099	1,099	1,103	1,082	4,300
June 27, 2025	1,095	1,095	1,095	1,103	1,093	9,200
June 26, 2025	1,095	1,095	1,095	1,099	1,093	4,100
June 25, 2025	1,115	1,098	1,098	1,115	1,094	25,600
June 24, 2025	1,102	1,101	1,101	1,102	1,089	5,900
June 23, 2025	1,088	1,092	1,092	1,093	1,078	3,700
June 20, 2025	1,093	1,101	1,101	1,103	1,088	6,500
June 19, 2025	1,080	1,099	1,099	1,105	1,080	20,300
June 18, 2025	1,059	1,063	1,063	1,094	1,059	25,900
June 17, 2025	1,086	1,089	1,089	1,089	1,050	71,100
June 16, 2025	1,105	1,090	1,090	1,105	1,071	10,900
June 13, 2025	1,105	1,111	1,111	1,111	1,093	6,600
June 12, 2025	1,087	1,117	1,117	1,117	1,087	7,500
June 11, 2025	1,106	1,096	1,096	1,115	1,093	6,700
June 10, 2025	1,080	1,105	1,105	1,108	1,075	14,800
June 09, 2025	1,086	1,080	1,080	1,105	1,067	25,500
June 06, 2025	1,103	1,092	1,092	1,104	1,075	19,300
June 05, 2025	1,125	1,105	1,105	1,125	1,095	10,300
June 04, 2025	1,145	1,126	1,126	1,152	1,126	21,300
June 03, 2025	1,129	1,149	1,149	1,149	1,129	20,000
June 02, 2025	1,104	1,128	1,128	1,134	1,104	11,700
May 30, 2025	1,102	1,110	1,110	1,126	1,102	5,800
May 29, 2025	1,094	1,101	1,101	1,110	1,094	17,400
May 28, 2025	1,100	1,102	1,102	1,111	1,100	3,900
May 27, 2025	1,147	1,100	1,100	1,162	1,093	50,400
May 26, 2025	1,128	1,146	1,146	1,163	1,128	19,400
May 23, 2025	1,111	1,143	1,143	1,177	1,102	60,500

SPRIX, Ltd. (7030.T) JPX