SPK Corporation - 7466.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,370	2,355	2,355	2,370	2,344	9,400
August 15, 2025	2,375	2,352	2,352	2,375	2,331	14,600
August 14, 2025	2,406	2,368	2,368	2,420	2,355	16,000
August 13, 2025	2,466	2,436	2,436	2,466	2,436	9,700
August 12, 2025	2,466	2,466	2,466	2,489	2,442	15,400
August 08, 2025	2,437	2,466	2,466	2,466	2,414	10,500
August 07, 2025	2,410	2,425	2,425	2,456	2,409	13,300
August 06, 2025	2,385	2,395	2,395	2,407	2,382	11,100
August 05, 2025	2,407	2,391	2,391	2,413	2,380	8,800
August 04, 2025	2,380	2,393	2,393	2,407	2,376	15,200
August 01, 2025	2,389	2,409	2,409	2,413	2,382	16,400
July 31, 2025	2,265	2,389	2,389	2,389	2,265	26,600
July 30, 2025	2,275	2,261	2,261	2,297	2,261	8,900
July 29, 2025	2,279	2,260	2,260	2,290	2,258	6,300
July 28, 2025	2,320	2,289	2,289	2,320	2,276	8,000
July 25, 2025	2,346	2,315	2,315	2,346	2,315	8,200
July 24, 2025	2,290	2,328	2,328	2,328	2,288	11,400
July 23, 2025	2,292	2,292	2,292	2,304	2,254	15,700
July 22, 2025	2,285	2,272	2,272	2,285	2,268	7,900
July 18, 2025	2,296	2,286	2,286	2,319	2,283	9,800
July 17, 2025	2,282	2,296	2,296	2,296	2,272	7,200
July 16, 2025	2,286	2,282	2,282	2,298	2,265	6,300
July 15, 2025	2,269	2,264	2,264	2,285	2,264	9,100
July 14, 2025	2,230	2,241	2,241	2,268	2,230	10,000
July 11, 2025	2,222	2,216	2,216	2,230	2,203	13,900
July 10, 2025	2,227	2,211	2,211	2,227	2,192	13,000
July 09, 2025	2,215	2,218	2,218	2,227	2,210	6,000
July 08, 2025	2,227	2,218	2,218	2,227	2,203	8,100
July 07, 2025	2,223	2,218	2,218	2,228	2,208	6,000
July 04, 2025	2,240	2,217	2,217	2,245	2,209	12,000
July 03, 2025	2,219	2,215	2,215	2,220	2,190	10,400
July 02, 2025	2,206	2,215	2,215	2,224	2,200	9,400
July 01, 2025	2,207	2,206	2,206	2,231	2,205	13,400
June 30, 2025	2,205	2,227	2,227	2,233	2,186	10,700
June 27, 2025	2,168	2,203	2,203	2,203	2,161	9,600
June 26, 2025	2,159	2,136	2,136	2,170	2,115	9,700
June 25, 2025	2,197	2,180	2,180	2,208	2,147	24,900
June 24, 2025	2,147	2,123	2,123	2,147	2,116	5,000
June 23, 2025	2,100	2,114	2,114	2,150	2,099	14,400
June 20, 2025	2,149	2,123	2,123	2,169	2,123	11,500
June 19, 2025	2,169	2,132	2,132	2,175	2,125	11,300
June 18, 2025	2,179	2,156	2,156	2,179	2,156	4,700
June 17, 2025	2,157	2,162	2,162	2,178	2,140	10,600
June 16, 2025	2,141	2,162	2,162	2,162	2,130	7,600
June 13, 2025	2,177	2,122	2,122	2,177	2,122	17,500
June 12, 2025	2,200	2,179	2,179	2,208	2,179	6,500
June 11, 2025	2,211	2,210	2,210	2,215	2,188	3,600
June 10, 2025	2,191	2,188	2,188	2,211	2,188	6,500
June 09, 2025	2,190	2,191	2,191	2,208	2,190	4,300
June 06, 2025	2,169	2,190	2,190	2,205	2,169	7,400
June 05, 2025	2,159	2,169	2,169	2,188	2,156	6,600
June 04, 2025	2,172	2,159	2,159	2,190	2,159	6,200
June 03, 2025	2,196	2,173	2,173	2,196	2,170	6,200
June 02, 2025	2,172	2,184	2,184	2,208	2,172	9,400
May 30, 2025	2,186	2,190	2,190	2,207	2,168	4,300
May 29, 2025	2,212	2,200	2,200	2,212	2,185	8,200
May 28, 2025	2,221	2,190	2,190	2,229	2,186	8,900
May 27, 2025	2,193	2,206	2,206	2,222	2,170	6,400
May 26, 2025	2,200	2,199	2,199	2,227	2,189	9,800
May 23, 2025	2,170	2,198	2,198	2,200	2,170	5,800

SPK Corporation (7466.T) JPX