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

1,922.00

+10(+0.52%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,883	1,922	1,922	1,931	1,881	144,500
March 12, 2026	1,949	1,912	1,912	1,953	1,903	143,200
March 11, 2026	1,960	1,958	1,958	1,998	1,958	95,800
March 10, 2026	1,969	1,966	1,966	1,971	1,947	57,000
March 09, 2026	1,920	1,929	1,929	1,939	1,897	212,600
March 06, 2026	2,000	1,997	1,997	2,012	1,980	110,200
March 05, 2026	2,010	2,007	2,007	2,027	2,000	137,900
March 04, 2026	1,970	1,962	1,962	2,000	1,920	177,000
March 03, 2026	2,039	2,000	2,000	2,064	2,000	183,100
March 02, 2026	2,081	2,050	2,050	2,086	2,044	213,400
February 27, 2026	2,102	2,125	2,125	2,130	2,091	95,100
February 26, 2026	2,109	2,092	2,092	2,120	2,089	72,400
February 25, 2026	2,096	2,097	2,097	2,113	2,064	122,900
February 24, 2026	2,068	2,064	2,064	2,068	2,037	64,100
February 20, 2026	2,095	2,062	0	2,115	2,061	82,000
February 19, 2026	2,118	2,116	0	2,142	2,107	69,900
February 18, 2026	2,063	2,106	0	2,129	2,052	127,000
February 17, 2026	2,030	2,042	0	2,067	2,025	109,300
February 16, 2026	2,003	2,030	0	2,039	1,989	118,400
February 13, 2026	2,045	2,010	0	2,045	2,006	89,400
February 12, 2026	2,061	2,046	0	2,068	2,039	90,200
February 10, 2026	2,051	2,060	0	2,074	2,046	71,900
February 09, 2026	2,074	2,045	0	2,074	2,024	104,300
February 06, 2026	2,006	2,024	0	2,040	1,997	101,100
February 05, 2026	2,017	2,005	0	2,021	1,994	79,400
February 04, 2026	1,976	1,999	0	2,015	1,965	155,200
February 03, 2026	1,940	1,976	0	2,013	1,929	260,000
February 02, 2026	1,885	1,938	0	1,950	1,862	543,100
January 30, 2026	1,664	1,645	0	1,665	1,637	44,400
January 29, 2026	1,633	1,650	0	1,660	1,616	67,100
January 28, 2026	1,651	1,633	0	1,651	1,631	53,500
January 27, 2026	1,656	1,659	0	1,675	1,650	64,500
January 26, 2026	1,683	1,664	0	1,683	1,654	95,100
January 23, 2026	1,707	1,707	0	1,715	1,695	42,800
January 22, 2026	1,712	1,707	0	1,723	1,704	43,100
January 21, 2026	1,680	1,689	0	1,693	1,673	71,600
January 20, 2026	1,746	1,713	0	1,749	1,705	69,100
January 19, 2026	1,756	1,754	0	1,760	1,737	54,200
January 16, 2026	1,750	1,761	0	1,763	1,741	53,700
January 15, 2026	1,757	1,757	0	1,783	1,747	79,600
January 14, 2026	1,735	1,751	0	1,760	1,733	83,300
January 13, 2026	1,716	1,723	0	1,733	1,703	133,600
January 09, 2026	1,673	1,689	0	1,691	1,669	55,000
January 08, 2026	1,675	1,661	0	1,679	1,657	48,100
January 07, 2026	1,663	1,675	0	1,695	1,661	81,700
January 06, 2026	1,620	1,672	0	1,674	1,619	85,600
January 05, 2026	1,634	1,609	0	1,647	1,609	84,500
December 30, 2025	1,622	1,620	0	1,640	1,620	62,600
December 29, 2025	1,602	1,624	0	1,627	1,600	84,600
December 26, 2025	1,590	1,600	0	1,602	1,590	36,300
December 25, 2025	1,600	1,592	0	1,602	1,586	41,500
December 24, 2025	1,594	1,586	0	1,614	1,578	170,500
December 23, 2025	1,577	1,593	0	1,595	1,573	94,900
December 22, 2025	1,580	1,577	0	1,595	1,545	259,300
December 19, 2025	1,496	1,500	0	1,521	1,495	65,900
December 18, 2025	1,479	1,496	0	1,496	1,464	43,400
December 17, 2025	1,480	1,478	0	1,494	1,469	60,000
December 16, 2025	1,479	1,461	0	1,479	1,455	51,200
December 15, 2025	1,448	1,473	0	1,478	1,448	43,600
December 12, 2025	1,451	1,447	0	1,472	1,446	66,900