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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	2,266	2,241	2,241	2,266	2,220	13,200
October 30, 2025	2,270	2,244	2,244	2,282	2,244	15,400
October 29, 2025	2,327	2,272	2,272	2,327	2,272	10,200
October 28, 2025	2,380	2,306	2,306	2,380	2,298	8,200
October 27, 2025	2,344	2,389	2,389	2,389	2,344	11,600
October 24, 2025	2,341	2,337	2,337	2,344	2,329	5,700
October 23, 2025	2,329	2,341	2,341	2,354	2,317	8,300
October 22, 2025	2,292	2,329	2,329	2,329	2,292	8,300
October 21, 2025	2,285	2,292	2,292	2,304	2,285	7,700
October 20, 2025	2,287	2,286	2,286	2,297	2,267	8,100
October 17, 2025	2,312	2,272	2,272	2,323	2,272	7,500
October 16, 2025	2,319	2,325	2,325	2,348	2,319	7,900
October 15, 2025	2,280	2,321	2,321	2,327	2,280	10,700
October 14, 2025	2,250	2,276	2,276	2,302	2,250	17,100
October 10, 2025	2,288	2,285	2,285	2,314	2,285	12,100
October 09, 2025	2,325	2,323	2,323	2,328	2,310	8,600
October 08, 2025	2,341	2,325	2,325	2,348	2,320	12,900
October 07, 2025	2,350	2,317	2,317	2,350	2,317	9,700
October 06, 2025	2,306	2,341	2,341	2,343	2,306	19,300
October 03, 2025	2,278	2,285	2,285	2,306	2,250	11,600
October 02, 2025	2,277	2,258	2,258	2,278	2,250	15,900
October 01, 2025	2,345	2,271	2,271	2,345	2,262	19,300
September 30, 2025	2,367	2,339	2,339	2,382	2,327	13,100
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

SPK Corporation (7466.T) JPX