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 ¥3,200.5 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,174.04, while ¥1000 invested 1 year ago would be worth ¥1,615.63. This corresponds to total returns of 220.05%, 117.4%, 61.56%, respectively, with annualized returns of 12.33%, 16.79%, 61.56%.

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
July 10, 2026	2,242	2,256	2,256	2,265	2,224	59,000
July 09, 2026	2,236	2,232	2,232	2,247	2,221	55,300
July 08, 2026	2,237	2,236	2,236	2,266	2,226	87,000
July 07, 2026	2,289	2,255	2,255	2,292	2,254	73,000
July 06, 2026	2,296	2,277	2,277	2,307	2,264	85,100
July 03, 2026	2,302	2,299	2,299	2,309	2,279	121,200
July 02, 2026	2,281	2,259	2,259	2,287	2,250	78,300
July 01, 2026	2,221	2,242	2,242	2,249	2,219	88,700
June 30, 2026	2,201	2,200	2,200	2,223	2,187	116,600
June 29, 2026	2,164	2,194	2,194	2,194	2,164	104,300
June 26, 2026	2,142	2,161	2,161	2,175	2,133	92,000
June 25, 2026	2,162	2,156	2,156	2,166	2,141	89,100
June 24, 2026	2,176	2,152	2,152	2,194	2,120	149,900
June 23, 2026	2,189	2,178	2,178	2,204	2,174	68,500
June 22, 2026	2,166	2,194	2,194	2,199	2,166	88,800
June 19, 2026	2,162	2,140	2,140	2,177	2,138	138,800
June 18, 2026	2,179	2,163	2,163	2,179	2,144	72,600
June 17, 2026	2,187	2,153	2,153	2,189	2,153	64,000
June 16, 2026	2,156	2,175	2,175	2,183	2,136	65,900
June 15, 2026	2,199	2,166	2,166	2,215	2,161	87,600
June 12, 2026	2,151	2,145	2,145	2,172	2,129	104,500
June 11, 2026	2,127	2,151	2,151	2,151	2,110	86,400
June 10, 2026	2,153	2,127	2,127	2,189	2,123	108,300
June 09, 2026	2,154	2,135	2,135	2,207	2,123	132,000
June 08, 2026	2,115	2,150	2,150	2,171	2,105	110,500
June 05, 2026	2,150	2,173	2,173	2,185	2,110	170,300
June 04, 2026	2,126	2,128	2,128	2,155	2,114	133,600
June 03, 2026	2,124	2,126	2,126	2,151	2,090	175,000
June 02, 2026	2,118	2,124	2,124	2,154	2,091	193,900
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