SPARX Group Co., Ltd. (8739.T) JPX

Currency In JPY

8739.T Historical Return

If you invested ¥1000 in SPARX Group Co., Ltd. (8739.T) 10 years ago, it would be worth ¥3,269.79 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,044.51, while ¥1000 invested 1 year ago would be worth ¥1,592.88. This corresponds to total returns of 226.98%, 104.45%, 59.29%, respectively, with annualized returns of 12.57%, 15.39%, 59.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8739.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	2,554	2,500	2,500	2,561	2,492	65,500
October 21, 2026	2,556	2,542	2,542	2,556	2,518	95,900
October 20, 2026	2,606	2,516	2,516	2,615	2,511	187,300
October 19, 2026	2,630	2,606	2,606	2,640	2,592	85,100
October 16, 2026	2,658	2,650	2,650	2,688	2,650	90,300
October 15, 2026	2,602	2,634	2,634	2,647	2,602	327,200
October 14, 2026	2,679	2,641	2,641	2,686	2,615	88,700
October 13, 2026	2,664	2,683	2,683	2,683	2,653	83,000
October 09, 2026	2,616	2,661	2,661	2,661	2,616	88,400
October 08, 2026	2,623	2,603	2,603	2,623	2,570	135,100
October 07, 2026	2,639	2,648	2,648	2,660	2,622	101,900
October 06, 2026	2,637	2,664	2,664	2,664	2,637	78,500
October 05, 2026	2,640	2,643	2,643	2,669	2,630	88,100
October 02, 2026	2,645	2,644	2,644	2,679	2,626	112,500
October 01, 2026	2,645	2,676	2,676	2,681	2,620	107,900
September 30, 2026	2,610	2,645	2,645	2,649	2,555	131,600
September 29, 2026	2,620	2,568	2,568	2,649	2,568	305,200
September 28, 2026	2,675	2,666	2,666	2,693	2,657	385,200
September 25, 2026	2,646	2,679	2,679	2,688	2,643	153,000
September 24, 2026	2,681	2,629	2,629	2,689	2,621	208,000
September 18, 2026	2,690	2,671	2,671	2,710	2,671	258,500
September 17, 2026	2,642	2,680	2,680	2,680	2,625	276,100
September 16, 2026	2,616	2,621	2,621	2,638	2,610	110,900
September 15, 2026	2,602	2,616	2,616	2,617	2,583	95,500
September 11, 2026	2,539	2,552	2,552	2,571	2,528	181,100
September 10, 2026	2,582	2,588	2,588	2,595	2,570	138,100
September 09, 2026	2,608	2,584	2,584	2,613	2,568	109,500
September 08, 2026	2,635	2,613	2,613	2,647	2,613	75,800
September 07, 2026	2,629	2,648	2,648	2,648	2,615	125,300
September 04, 2026	2,632	2,644	2,644	2,655	2,608	114,000
September 03, 2026	2,603	2,628	2,628	2,655	2,586	150,000
September 02, 2026	2,587	2,592	2,592	2,605	2,576	95,900
September 01, 2026	2,594	2,602	2,602	2,617	2,586	128,700
August 31, 2026	2,611	2,614	2,614	2,619	2,589	112,700
August 28, 2026	2,620	2,626	2,626	2,644	2,608	115,100
August 27, 2026	2,562	2,609	2,609	2,622	2,562	100,100
August 26, 2026	2,536	2,585	2,585	2,599	2,527	107,500
August 25, 2026	2,522	2,510	2,510	2,526	2,483	73,800
August 24, 2026	2,544	2,502	2,502	2,560	2,502	81,500
August 21, 2026	2,506	2,538	2,538	2,545	2,499	64,900
August 20, 2026	2,499	2,512	2,512	2,516	2,480	78,700
August 19, 2026	2,499	2,491	2,491	2,536	2,475	108,900
August 18, 2026	2,515	2,515	2,515	2,537	2,508	78,000
August 17, 2026	2,499	2,515	2,515	2,525	2,494	82,300
August 14, 2026	2,471	2,524	2,524	2,541	2,469	95,900
August 13, 2026	2,482	2,504	2,504	2,504	2,451	144,000
August 12, 2026	2,489	2,448	2,448	2,489	2,434	138,200
August 10, 2026	2,479	2,489	2,489	2,523	2,463	95,700
August 07, 2026	2,497	2,472	2,472	2,499	2,453	105,000
August 06, 2026	2,486	2,474	2,474	2,515	2,461	115,700
August 05, 2026	2,433	2,485	2,485	2,503	2,431	181,500
August 04, 2026	2,420	2,413	2,413	2,465	2,385	289,800
August 03, 2026	2,305	2,419	2,419	2,436	2,302	362,200
July 31, 2026	2,250	2,255	2,255	2,273	2,218	138,300
July 30, 2026	2,244	2,258	2,258	2,260	2,214	150,400
July 29, 2026	2,248	2,268	2,268	2,280	2,231	116,400
July 28, 2026	2,237	2,228	2,228	2,253	2,211	85,900
July 27, 2026	2,245	2,237	2,237	2,252	2,227	85,200
July 24, 2026	2,201	2,227	2,227	2,235	2,195	113,100
July 23, 2026	2,256	2,250	2,250	2,281	2,241	56,200