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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,352	2,367	2,367	2,368	2,338	12,900
September 26, 2025	2,365	2,393	2,360	2,394	2,352	19,900
September 25, 2025	2,370	2,373	2,340.28	2,373	2,358	15,000
September 24, 2025	2,370	2,370	2,337.32	2,370	2,351	12,700
September 22, 2025	2,365	2,370	2,337.32	2,371	2,363	10,000
September 19, 2025	2,364	2,363	2,330.41	2,379	2,349	14,500
September 18, 2025	2,336	2,364	2,364	2,364	2,329	11,400
September 17, 2025	2,355	2,342	2,342	2,357	2,330	13,700
September 16, 2025	2,356	2,377	2,377	2,377	2,355	8,500
September 12, 2025	2,382	2,375	2,375	2,382	2,353	12,800
September 11, 2025	2,371	2,363	2,363	2,380	2,355	9,700
September 10, 2025	2,367	2,371	2,371	2,381	2,362	8,100
September 09, 2025	2,401	2,370	2,370	2,401	2,355	12,600
September 08, 2025	2,366	2,406	2,406	2,406	2,366	10,700
September 05, 2025	2,338	2,366	2,366	2,367	2,338	11,900
September 04, 2025	2,333	2,344	2,344	2,345	2,325	9,300
September 03, 2025	2,330	2,338	2,338	2,352	2,324	11,800
September 02, 2025	2,328	2,359	2,359	2,359	2,328	10,200
September 01, 2025	2,340	2,335	2,335	2,370	2,331	8,400
August 29, 2025	2,375	2,331	2,331	2,375	2,329	7,600
August 28, 2025	2,364	2,351	2,351	2,370	2,285	16,900
August 27, 2025	2,376	2,366	2,366	2,381	2,355	8,800
August 26, 2025	2,390	2,383	2,383	2,412	2,371	9,800
August 25, 2025	2,447	2,395	2,395	2,449	2,392	14,700
August 22, 2025	2,369	2,416	2,416	2,416	2,350	15,500
August 21, 2025	2,335	2,345	2,345	2,352	2,320	7,000
August 20, 2025	2,327	2,325	2,325	2,351	2,313	8,900
August 19, 2025	2,355	2,331	2,331	2,367	2,331	17,300
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

SPK Corporation (7466.T) JPX