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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,265	2,280	2,280	2,285	2,265	10,600
November 19, 2025	2,275	2,252	2,252	2,275	2,250	7,800
November 18, 2025	2,269	2,272	2,272	2,281	2,256	8,300
November 17, 2025	2,297	2,269	2,269	2,297	2,264	9,100
November 14, 2025	2,291	2,274	2,274	2,294	2,265	7,300
November 13, 2025	2,269	2,297	2,297	2,300	2,269	8,900
November 12, 2025	2,269	2,264	2,264	2,277	2,260	7,200
November 11, 2025	2,275	2,253	2,253	2,276	2,240	8,400
November 10, 2025	2,277	2,276	2,276	2,300	2,276	8,600
November 07, 2025	2,287	2,277	2,277	2,287	2,268	7,000
November 06, 2025	2,294	2,295	2,295	2,330	2,267	12,500
November 05, 2025	2,294	2,295	2,295	2,330	2,267	17,900
November 04, 2025	2,323	2,294	2,294	2,329	2,292	23,900
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

SPK Corporation (7466.T) JPX