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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,610	2,654	2,654	2,656	2,595	14,900
February 19, 2026	2,590	2,621	2,621	2,632	2,563	17,600
February 18, 2026	2,632	2,590	2,590	2,642	2,590	17,300
February 17, 2026	2,592	2,613	2,613	2,644	2,590	13,900
February 16, 2026	2,631	2,594	2,594	2,641	2,594	18,800
February 13, 2026	2,640	2,611	2,611	2,640	2,592	27,000
February 12, 2026	2,595	2,640	2,640	2,650	2,595	25,400
February 10, 2026	2,573	2,556	2,556	2,573	2,516	37,100
February 09, 2026	2,449	2,530	2,530	2,614	2,403	53,100
February 06, 2026	2,384	2,392	2,392	2,399	2,364	18,900
February 05, 2026	2,378	2,387	2,387	2,412	2,378	22,300
February 04, 2026	2,324	2,344	2,344	2,372	2,320	24,400
February 03, 2026	2,337	2,340	2,340	2,347	2,320	15,800
February 02, 2026	2,328	2,337	2,337	2,366	2,328	19,100
January 30, 2026	2,313	2,320	2,320	2,326	2,301	21,700
January 29, 2026	2,350	2,321	2,321	2,350	2,307	26,800
January 28, 2026	2,355	2,342	2,342	2,365	2,330	21,400
January 27, 2026	2,351	2,357	2,357	2,374	2,350	17,500
January 26, 2026	2,387	2,351	2,351	2,387	2,350	22,000
January 23, 2026	2,405	2,381	2,381	2,412	2,381	11,200
January 22, 2026	2,399	2,404	2,404	2,420	2,392	7,100
January 21, 2026	2,386	2,392	2,392	2,418	2,386	11,700
January 20, 2026	2,436	2,410	2,410	2,436	2,394	14,800
January 19, 2026	2,430	2,435	2,435	2,444	2,411	11,800
January 16, 2026	2,422	2,429	2,429	2,435	2,410	13,700
January 15, 2026	2,424	2,425	2,425	2,435	2,412	10,400
January 14, 2026	2,427	2,424	2,424	2,432	2,413	10,500
January 13, 2026	2,426	2,413	2,413	2,430	2,410	17,100
January 09, 2026	2,400	2,410	2,410	2,410	2,394	6,600
January 08, 2026	2,430	2,387	2,387	2,431	2,385	12,400
January 07, 2026	2,434	2,424	2,424	2,443	2,414	8,800
January 06, 2026	2,417	2,419	2,419	2,420	2,403	9,800
January 05, 2026	2,394	2,398	2,398	2,410	2,380	10,100
December 30, 2025	2,395	2,371	2,371	2,395	2,371	6,100
December 29, 2025	2,369	2,391	2,391	2,398	2,359	17,300
December 26, 2025	2,357	2,347	2,347	2,372	2,335	10,500
December 25, 2025	2,385	2,357	2,357	2,386	2,341	20,500
December 24, 2025	2,352	2,342	2,342	2,373	2,340	12,400
December 23, 2025	2,321	2,350	2,350	2,350	2,321	11,800
December 22, 2025	2,321	2,314	2,314	2,325	2,307	11,200
December 19, 2025	2,316	2,320	2,320	2,320	2,300	6,000
December 18, 2025	2,309	2,310	2,310	2,310	2,295	10,000
December 17, 2025	2,303	2,295	2,295	2,313	2,294	5,400
December 16, 2025	2,335	2,302	2,302	2,335	2,302	8,200
December 15, 2025	2,310	2,334	2,334	2,334	2,300	10,800
December 12, 2025	2,309	2,315	2,315	2,316	2,296	16,700
December 11, 2025	2,307	2,271	2,271	2,307	2,266	16,200
December 10, 2025	2,302	2,313	2,313	2,318	2,302	8,000
December 09, 2025	2,300	2,301	2,301	2,313	2,287	8,200
December 08, 2025	2,317	2,305	2,305	2,325	2,300	9,700
December 05, 2025	2,343	2,317	2,317	2,360	2,317	9,500
December 04, 2025	2,326	2,354	2,354	2,360	2,326	13,300
December 03, 2025	2,341	2,335	2,335	2,360	2,335	10,700
December 02, 2025	2,358	2,338	2,338	2,364	2,337	10,400
December 01, 2025	2,365	2,335	2,335	2,365	2,332	7,200
November 28, 2025	2,310	2,366	2,366	2,367	2,310	11,700
November 27, 2025	2,334	2,324	2,324	2,360	2,315	14,700
November 26, 2025	2,291	2,334	2,334	2,335	2,291	13,100
November 25, 2025	2,319	2,303	2,303	2,335	2,300	12,900
November 21, 2025	2,267	2,326	2,326	2,326	2,267	11,200

SPK Corporation (7466.T) JPX