SPARX Group Co., Ltd. (8739.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,708.00 | 1,720.00 | 1,693.00 | 1,706.00 | 1,706.00 | 42,600 |
| Jun 26, 2024 | 1,713.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,715.00 | 54,800 |
| Jun 25, 2024 | 1,665.00 | 1,710.00 | 1,665.00 | 1,708.00 | 1,708.00 | 35,300 |
| Jun 24, 2024 | 1,623.00 | 1,667.00 | 1,623.00 | 1,649.00 | 1,649.00 | 46,400 |
| Jun 21, 2024 | 1,648.00 | 1,657.00 | 1,607.00 | 1,612.00 | 1,612.00 | 57,400 |
| Jun 20, 2024 | 1,620.00 | 1,644.00 | 1,600.00 | 1,644.00 | 1,644.00 | 49,700 |
| Jun 19, 2024 | 1,652.00 | 1,652.00 | 1,600.00 | 1,620.00 | 1,620.00 | 124,500 |
| Jun 18, 2024 | 1,660.00 | 1,669.00 | 1,632.00 | 1,638.00 | 1,638.00 | 15,800 |
| Jun 17, 2024 | 1,677.00 | 1,680.00 | 1,638.00 | 1,642.00 | 1,642.00 | 34,400 |
| Jun 14, 2024 | 1,676.00 | 1,708.00 | 1,674.00 | 1,691.00 | 1,691.00 | 63,100 |
| Jun 13, 2024 | 1,725.00 | 1,732.00 | 1,674.00 | 1,677.00 | 1,677.00 | 28,800 |
| Jun 12, 2024 | 1,705.00 | 1,756.00 | 1,705.00 | 1,725.00 | 1,725.00 | 50,200 |
| Jun 11, 2024 | 1,723.00 | 1,723.00 | 1,690.00 | 1,704.00 | 1,704.00 | 41,700 |
| Jun 10, 2024 | 1,680.00 | 1,720.00 | 1,661.00 | 1,717.00 | 1,717.00 | 39,600 |
| Jun 07, 2024 | 1,692.00 | 1,692.00 | 1,654.00 | 1,659.00 | 1,659.00 | 62,100 |
| Jun 06, 2024 | 1,701.00 | 1,708.00 | 1,682.00 | 1,687.00 | 1,687.00 | 31,600 |
| Jun 05, 2024 | 1,723.00 | 1,725.00 | 1,694.00 | 1,701.00 | 1,701.00 | 48,000 |
| Jun 04, 2024 | 1,760.00 | 1,761.00 | 1,730.00 | 1,733.00 | 1,733.00 | 48,000 |
| Jun 03, 2024 | 1,810.00 | 1,810.00 | 1,757.00 | 1,770.00 | 1,770.00 | 59,100 |
| May 31, 2024 | 1,740.00 | 1,828.00 | 1,727.00 | 1,814.00 | 1,814.00 | 130,400 |
| May 30, 2024 | 1,701.00 | 1,732.00 | 1,696.00 | 1,729.00 | 1,729.00 | 36,700 |
| May 29, 2024 | 1,717.00 | 1,749.00 | 1,714.00 | 1,722.00 | 1,722.00 | 23,700 |
| May 28, 2024 | 1,734.00 | 1,734.00 | 1,716.00 | 1,718.00 | 1,718.00 | 19,600 |
| May 27, 2024 | 1,728.00 | 1,731.00 | 1,713.00 | 1,725.00 | 1,725.00 | 10,500 |
| May 24, 2024 | 1,725.00 | 1,732.00 | 1,714.00 | 1,727.00 | 1,727.00 | 19,000 |
| May 23, 2024 | 1,746.00 | 1,757.00 | 1,726.00 | 1,745.00 | 1,745.00 | 13,300 |
| May 22, 2024 | 1,759.00 | 1,762.00 | 1,739.00 | 1,746.00 | 1,746.00 | 18,900 |
| May 21, 2024 | 1,786.00 | 1,788.00 | 1,755.00 | 1,759.00 | 1,759.00 | 19,300 |
| May 20, 2024 | 1,798.00 | 1,809.00 | 1,783.00 | 1,792.00 | 1,792.00 | 19,300 |
| May 17, 2024 | 1,791.00 | 1,812.00 | 1,785.00 | 1,803.00 | 1,803.00 | 15,100 |
| May 16, 2024 | 1,795.00 | 1,806.00 | 1,773.00 | 1,794.00 | 1,794.00 | 23,100 |
| May 15, 2024 | 1,808.00 | 1,817.00 | 1,782.00 | 1,795.00 | 1,795.00 | 21,100 |
| May 14, 2024 | 1,797.00 | 1,804.00 | 1,770.00 | 1,790.00 | 1,790.00 | 57,000 |
| May 13, 2024 | 1,818.00 | 1,818.00 | 1,777.00 | 1,797.00 | 1,797.00 | 41,700 |
| May 10, 2024 | 1,808.00 | 1,819.00 | 1,793.00 | 1,819.00 | 1,819.00 | 53,800 |
| May 09, 2024 | 1,790.00 | 1,822.00 | 1,777.00 | 1,806.00 | 1,806.00 | 34,900 |
| May 08, 2024 | 1,839.00 | 1,890.00 | 1,777.00 | 1,777.00 | 1,777.00 | 90,500 |
| May 07, 2024 | 1,807.00 | 1,818.00 | 1,796.00 | 1,803.00 | 1,803.00 | 33,200 |
| May 02, 2024 | 1,816.00 | 1,822.00 | 1,794.00 | 1,794.00 | 1,794.00 | 24,800 |
| May 01, 2024 | 1,812.00 | 1,846.00 | 1,811.00 | 1,827.00 | 1,827.00 | 15,900 |
| Apr 30, 2024 | 1,846.00 | 1,846.00 | 1,800.00 | 1,825.00 | 1,825.00 | 36,100 |
| Apr 26, 2024 | 1,785.00 | 1,846.00 | 1,774.00 | 1,846.00 | 1,846.00 | 55,100 |
| Apr 25, 2024 | 1,812.00 | 1,813.00 | 1,785.00 | 1,785.00 | 1,785.00 | 16,200 |
| Apr 24, 2024 | 1,810.00 | 1,836.00 | 1,800.00 | 1,828.00 | 1,828.00 | 42,200 |
| Apr 23, 2024 | 1,786.00 | 1,802.00 | 1,776.00 | 1,792.00 | 1,792.00 | 34,400 |
| Apr 22, 2024 | 1,724.00 | 1,796.00 | 1,719.00 | 1,775.00 | 1,775.00 | 53,100 |
| Apr 19, 2024 | 1,721.00 | 1,736.00 | 1,670.00 | 1,706.00 | 1,706.00 | 52,800 |
| Apr 18, 2024 | 1,706.00 | 1,742.00 | 1,706.00 | 1,741.00 | 1,741.00 | 22,200 |
| Apr 17, 2024 | 1,728.00 | 1,734.00 | 1,697.00 | 1,705.00 | 1,705.00 | 37,600 |
| Apr 16, 2024 | 1,751.00 | 1,754.00 | 1,718.00 | 1,736.00 | 1,736.00 | 80,900 |
| Apr 15, 2024 | 1,758.00 | 1,772.00 | 1,755.00 | 1,764.00 | 1,764.00 | 20,500 |
| Apr 12, 2024 | 1,784.00 | 1,800.00 | 1,782.00 | 1,783.00 | 1,783.00 | 23,100 |
| Apr 11, 2024 | 1,756.00 | 1,784.00 | 1,754.00 | 1,777.00 | 1,777.00 | 24,800 |
| Apr 10, 2024 | 1,808.00 | 1,808.00 | 1,758.00 | 1,775.00 | 1,775.00 | 47,600 |
| Apr 09, 2024 | 1,783.00 | 1,808.00 | 1,783.00 | 1,808.00 | 1,808.00 | 30,000 |
| Apr 08, 2024 | 1,795.00 | 1,811.00 | 1,770.00 | 1,781.00 | 1,781.00 | 40,300 |
| Apr 05, 2024 | 1,764.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | 30,200 |
| Apr 04, 2024 | 1,777.00 | 1,811.00 | 1,777.00 | 1,789.00 | 1,789.00 | 32,400 |
| Apr 03, 2024 | 1,761.00 | 1,779.00 | 1,725.00 | 1,772.00 | 1,772.00 | 66,100 |
| Apr 02, 2024 | 1,823.00 | 1,827.00 | 1,769.00 | 1,779.00 | 1,779.00 | 41,300 |
| Apr 01, 2024 | 1,880.00 | 1,880.00 | 1,824.00 | 1,824.00 | 1,824.00 | 31,200 |
| Mar 29, 2024 | 1,878.00 | 1,891.00 | 1,864.00 | 1,877.00 | 1,877.00 | 17,400 |
| Mar 28, 2024 | 1,900.00 | 1,926.00 | 1,863.00 | 1,875.00 | 1,875.00 | 52,200 |
| Mar 28, 2024 | 132 Dividend | |||||
| Mar 27, 2024 | 1,924.00 | 1,962.00 | 1,921.00 | 1,950.00 | 1,818.00 | 63,500 |
| Mar 26, 2024 | 1,871.00 | 1,911.00 | 1,871.00 | 1,910.00 | 1,780.71 | 35,000 |
| Mar 25, 2024 | 1,929.00 | 1,929.00 | 1,871.00 | 1,871.00 | 1,744.35 | 56,800 |
| Mar 22, 2024 | 1,950.00 | 1,969.00 | 1,930.00 | 1,939.00 | 1,807.74 | 43,800 |
| Mar 21, 2024 | 1,940.00 | 1,957.00 | 1,925.00 | 1,941.00 | 1,809.61 | 48,600 |
| Mar 19, 2024 | 1,921.00 | 1,932.00 | 1,914.00 | 1,931.00 | 1,800.29 | 32,300 |
| Mar 18, 2024 | 1,923.00 | 1,939.00 | 1,914.00 | 1,917.00 | 1,787.23 | 27,700 |
| Mar 15, 2024 | 1,907.00 | 1,943.00 | 1,907.00 | 1,922.00 | 1,791.90 | 35,100 |
| Mar 14, 2024 | 1,900.00 | 1,930.00 | 1,900.00 | 1,928.00 | 1,797.49 | 25,900 |
| Mar 13, 2024 | 1,947.00 | 1,947.00 | 1,911.00 | 1,916.00 | 1,786.30 | 26,900 |
| Mar 12, 2024 | 1,916.00 | 1,936.00 | 1,872.00 | 1,936.00 | 1,804.95 | 31,400 |
| Mar 11, 2024 | 1,920.00 | 1,946.00 | 1,889.00 | 1,916.00 | 1,786.30 | 61,400 |
| Mar 08, 2024 | 1,938.00 | 1,954.00 | 1,902.00 | 1,954.00 | 1,821.73 | 72,300 |
| Mar 07, 2024 | 1,911.00 | 1,936.00 | 1,897.00 | 1,920.00 | 1,790.03 | 46,300 |
| Mar 06, 2024 | 1,894.00 | 1,930.00 | 1,894.00 | 1,915.00 | 1,785.37 | 42,100 |
| Mar 05, 2024 | 1,879.00 | 1,909.00 | 1,879.00 | 1,900.00 | 1,771.38 | 44,500 |
| Mar 04, 2024 | 1,913.00 | 1,913.00 | 1,880.00 | 1,895.00 | 1,766.72 | 38,100 |
| Mar 01, 2024 | 1,900.00 | 1,916.00 | 1,884.00 | 1,905.00 | 1,776.05 | 40,900 |
| Feb 29, 2024 | 1,898.00 | 1,910.00 | 1,879.00 | 1,897.00 | 1,768.59 | 55,500 |
| Feb 28, 2024 | 1,848.00 | 1,890.00 | 1,840.00 | 1,883.00 | 1,755.54 | 62,600 |
| Feb 27, 2024 | 1,843.00 | 1,874.00 | 1,833.00 | 1,861.00 | 1,735.02 | 47,400 |
| Feb 26, 2024 | 1,841.00 | 1,887.00 | 1,837.00 | 1,865.00 | 1,738.75 | 53,100 |
| Feb 22, 2024 | 1,830.00 | 1,839.00 | 1,815.00 | 1,839.00 | 1,714.51 | 45,100 |
| Feb 21, 2024 | 1,818.00 | 1,844.00 | 1,813.00 | 1,827.00 | 1,703.33 | 25,200 |
| Feb 20, 2024 | 1,867.00 | 1,885.00 | 1,821.00 | 1,821.00 | 1,697.73 | 52,000 |
| Feb 19, 2024 | 1,869.00 | 1,869.00 | 1,817.00 | 1,848.00 | 1,722.90 | 57,300 |
| Feb 16, 2024 | 1,840.00 | 1,870.00 | 1,825.00 | 1,863.00 | 1,736.89 | 126,900 |
| Feb 15, 2024 | 1,765.00 | 1,834.00 | 1,736.00 | 1,820.00 | 1,696.80 | 114,100 |
| Feb 14, 2024 | 1,786.00 | 1,786.00 | 1,743.00 | 1,765.00 | 1,645.52 | 101,800 |
| Feb 13, 2024 | 1,760.00 | 1,793.00 | 1,730.00 | 1,786.00 | 1,665.10 | 77,500 |
| Feb 09, 2024 | 1,777.00 | 1,794.00 | 1,752.00 | 1,752.00 | 1,633.40 | 55,800 |
| Feb 08, 2024 | 1,772.00 | 1,808.00 | 1,750.00 | 1,762.00 | 1,642.73 | 123,900 |
| Feb 07, 2024 | 1,775.00 | 1,789.00 | 1,761.00 | 1,772.00 | 1,652.05 | 41,000 |
| Feb 06, 2024 | 1,775.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,654.85 | 27,600 |
| Feb 05, 2024 | 1,756.00 | 1,807.00 | 1,749.00 | 1,799.00 | 1,677.22 | 45,600 |
| Feb 02, 2024 | 1,768.00 | 1,785.00 | 1,749.00 | 1,749.00 | 1,630.61 | 55,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.