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

2,124.00

+6(+0.28%)

Updated at June 02 03:30PM

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 ¥2,624.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,883.68, while ¥1000 invested 1 year ago would be worth ¥1,456.79. This corresponds to total returns of 162.44%, 88.37%, 45.68%, respectively, with annualized returns of 10.12%, 13.49%, 45.68%.

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
June 01, 2026	2,102	2,118	2,118	2,132	2,080	108,300
May 29, 2026	2,126	2,126	2,126	2,152	2,126	83,200
May 28, 2026	2,131	2,134	2,134	2,158	2,113	82,700
May 27, 2026	2,149	2,131	2,131	2,153	2,125	81,800
May 26, 2026	2,140	2,148	2,148	2,149	2,123	53,100
May 25, 2026	2,174	2,148	2,148	2,174	2,118	80,900
May 22, 2026	2,143	2,155	2,155	2,171	2,135	64,400
May 21, 2026	2,128	2,143	2,143	2,158	2,111	105,200
May 20, 2026	2,117	2,122	2,122	2,154	2,112	150,500
May 19, 2026	2,155	2,131	2,131	2,157	2,131	79,800
May 18, 2026	2,138	2,131	2,131	2,142	2,110	72,500
May 15, 2026	2,139	2,137	2,137	2,173	2,110	73,400
May 14, 2026	2,130	2,133	2,133	2,175	2,124	87,800
May 13, 2026	2,109	2,132	2,132	2,135	2,090	79,500
May 12, 2026	2,080	2,117	2,117	2,117	2,076	89,600
May 11, 2026	2,044	2,084	2,084	2,122	2,028	152,800
May 08, 2026	2,026	2,039	2,039	2,053	1,998	271,000
May 07, 2026	1,936	1,966	1,966	1,991	1,935	102,800
May 01, 2026	1,940	1,914	1,914	1,942	1,914	64,900
April 30, 2026	1,934	1,940	1,940	1,950	1,920	108,300
April 28, 2026	1,913	1,958	1,958	1,958	1,911	84,700
April 27, 2026	1,908	1,913	1,913	1,928	1,900	86,600
April 24, 2026	1,925	1,908	1,908	1,928	1,904	62,100
April 23, 2026	1,910	1,925	1,925	1,927	1,898	82,300
April 22, 2026	1,933	1,925	1,925	1,933	1,914	81,500
April 21, 2026	1,960	1,933	1,933	1,960	1,913	61,300
April 20, 2026	1,970	1,941	1,941	1,978	1,938	51,800
April 17, 2026	1,989	1,968	1,968	1,989	1,944	44,200
April 16, 2026	1,995	1,978	1,978	2,009	1,976	58,900
April 15, 2026	1,980	1,973	1,973	1,999	1,967	67,500
April 14, 2026	1,967	1,962	1,962	1,978	1,958	50,100
April 13, 2026	1,988	1,963	1,963	1,997	1,956	69,400
April 10, 2026	2,000	1,984	1,984	2,010	1,973	63,700
April 09, 2026	2,007	1,994	1,994	2,019	1,992	81,100
April 08, 2026	1,995	2,036	2,036	2,037	1,995	167,200
April 07, 2026	1,976	1,971	1,971	1,991	1,954	70,900
April 06, 2026	1,920	1,959	1,959	1,966	1,919	105,900
April 03, 2026	1,926	1,918	1,918	1,944	1,915	69,500
April 02, 2026	1,925	1,923	1,923	1,945	1,907	94,800
April 01, 2026	1,914	1,922	1,922	1,924	1,898	126,100
March 31, 2026	1,862	1,875	1,875	1,890	1,851	154,100
March 30, 2026	1,769	1,864	1,864	1,865	1,769	271,500
March 27, 2026	1,925	1,939	1,849	2,009	1,914	471,200
March 26, 2026	1,943	1,928	1,844.23	1,954	1,919	193,200
March 25, 2026	1,918	1,950	1,859.49	1,958	1,918	193,100
March 24, 2026	1,915	1,905	1,816.58	1,933	1,890	177,400
March 23, 2026	1,960	1,870	1,783.2	1,962	1,863	379,100
March 19, 2026	1,935	1,920	1,830.88	1,939	1,915	162,000
March 18, 2026	1,933	1,960	1,869.03	1,960	1,933	101,000
March 17, 2026	1,935	1,918	1,828.97	1,945	1,916	97,900
March 16, 2026	1,927	1,911	1,822.3	1,940	1,901	147,700
March 13, 2026	1,883	1,922	1,832.79	1,931	1,881	144,500
March 12, 2026	1,949	1,912	1,823.25	1,953	1,903	143,200
March 11, 2026	1,960	1,958	1,867.12	1,998	1,958	95,800
March 10, 2026	1,969	1,966	1,867.12	1,971	1,947	57,000
March 09, 2026	1,920	1,929	1,839.46	1,939	1,897	212,600
March 06, 2026	2,000	1,997	1,904.31	2,012	1,980	110,200
March 05, 2026	2,010	2,007	1,913.84	2,027	2,000	137,900
March 04, 2026	1,970	1,962	1,873.79	2,000	1,920	177,000
March 03, 2026	2,039	2,000	1,907.17	2,064	2,000	183,100