SPRIX Inc. (TYO:7030)
Japan
· Delayed Price · Currency is JPY 1,196.00
-6.00 (-0.50%)
Mar 10, 2026, 3:30 PM JST
SPRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,222.00 | 1,260.00 | 1,192.00 | 1,212.00 | - | 1.34% | 14,100 |
| Mar 9, 2026 | 1,173.00 | 1,210.00 | 1,166.00 | 1,196.00 | 1,196.00 | -1.64% | 16,500 |
| Mar 6, 2026 | 1,253.00 | 1,253.00 | 1,189.00 | 1,216.00 | 1,216.00 | -3.34% | 13,900 |
| Mar 5, 2026 | 1,212.00 | 1,258.00 | 1,212.00 | 1,258.00 | 1,258.00 | 2.19% | 6,300 |
| Mar 4, 2026 | 1,216.00 | 1,240.00 | 1,195.00 | 1,231.00 | 1,231.00 | 0.16% | 17,000 |
| Mar 3, 2026 | 1,253.00 | 1,272.00 | 1,155.00 | 1,229.00 | 1,229.00 | -4.21% | 100,300 |
| Mar 2, 2026 | 1,315.00 | 1,337.00 | 1,259.00 | 1,283.00 | 1,283.00 | -4.61% | 28,900 |
| Feb 27, 2026 | 1,361.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.18% | 6,200 |
| Feb 26, 2026 | 1,370.00 | 1,380.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.58% | 7,500 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.22% | 9,500 |
| Feb 24, 2026 | 1,346.00 | 1,373.00 | 1,325.00 | 1,372.00 | 1,372.00 | 1.70% | 60,200 |
| Feb 20, 2026 | 1,346.00 | 1,357.00 | 1,328.00 | 1,349.00 | 1,349.00 | -0.07% | 5,300 |
| Feb 19, 2026 | 1,353.00 | 1,359.00 | 1,325.00 | 1,350.00 | 1,350.00 | - | 14,200 |
| Feb 18, 2026 | 1,352.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.15% | 8,000 |
| Feb 17, 2026 | 1,389.00 | 1,410.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.80% | 7,900 |
| Feb 16, 2026 | 1,403.00 | 1,403.00 | 1,360.00 | 1,391.00 | 1,391.00 | -0.86% | 14,600 |
| Feb 13, 2026 | 1,436.00 | 1,436.00 | 1,300.00 | 1,403.00 | 1,403.00 | 6.61% | 54,400 |
| Feb 12, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,316.00 | 1,316.00 | 2.09% | 18,400 |
| Feb 10, 2026 | 1,272.00 | 1,298.00 | 1,272.00 | 1,289.00 | 1,289.00 | 1.50% | 1,800 |
| Feb 9, 2026 | 1,305.00 | 1,305.00 | 1,262.00 | 1,270.00 | 1,270.00 | -1.17% | 3,400 |
| Feb 6, 2026 | 1,233.00 | 1,285.00 | 1,227.00 | 1,285.00 | 1,285.00 | 4.22% | 5,100 |
| Feb 5, 2026 | 1,194.00 | 1,265.00 | 1,153.00 | 1,233.00 | 1,233.00 | 2.15% | 10,000 |
| Feb 4, 2026 | 1,268.00 | 1,268.00 | 1,207.00 | 1,207.00 | 1,207.00 | -4.81% | 27,200 |
| Feb 3, 2026 | 1,264.00 | 1,268.00 | 1,245.00 | 1,268.00 | 1,268.00 | 1.36% | 6,500 |
| Feb 2, 2026 | 1,283.00 | 1,285.00 | 1,241.00 | 1,251.00 | 1,251.00 | -2.49% | 12,200 |
| Jan 30, 2026 | 1,313.00 | 1,334.00 | 1,278.00 | 1,283.00 | 1,283.00 | -2.28% | 9,700 |
| Jan 29, 2026 | 1,350.00 | 1,350.00 | 1,311.00 | 1,313.00 | 1,313.00 | -3.46% | 6,400 |
| Jan 28, 2026 | 1,340.00 | 1,366.00 | 1,300.00 | 1,360.00 | 1,360.00 | -0.73% | 9,800 |
| Jan 27, 2026 | 1,370.00 | 1,370.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.74% | 300 |
| Jan 26, 2026 | 1,364.00 | 1,364.00 | 1,354.00 | 1,360.00 | 1,360.00 | -1.16% | 1,800 |
| Jan 23, 2026 | 1,402.00 | 1,402.00 | 1,363.00 | 1,376.00 | 1,376.00 | 0.29% | 15,200 |
| Jan 22, 2026 | 1,384.00 | 1,384.00 | 1,360.00 | 1,372.00 | 1,372.00 | -0.07% | 2,800 |
| Jan 21, 2026 | 1,370.00 | 1,373.00 | 1,367.00 | 1,373.00 | 1,373.00 | - | 1,000 |
| Jan 20, 2026 | 1,363.00 | 1,377.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.73% | 4,100 |
| Jan 19, 2026 | 1,376.00 | 1,381.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.94% | 4,600 |
| Jan 16, 2026 | 1,362.00 | 1,379.00 | 1,362.00 | 1,376.00 | 1,376.00 | 1.03% | 3,300 |
| Jan 15, 2026 | 1,355.00 | 1,371.00 | 1,355.00 | 1,362.00 | 1,362.00 | 0.67% | 2,200 |
| Jan 14, 2026 | 1,362.00 | 1,370.00 | 1,351.00 | 1,353.00 | 1,353.00 | -0.88% | 4,600 |
| Jan 13, 2026 | 1,381.00 | 1,384.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.09% | 16,300 |
| Jan 9, 2026 | 1,379.00 | 1,383.00 | 1,367.00 | 1,380.00 | 1,380.00 | 1.40% | 3,800 |
| Jan 8, 2026 | 1,372.00 | 1,390.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.87% | 5,000 |
| Jan 7, 2026 | 1,360.00 | 1,373.00 | 1,356.00 | 1,373.00 | 1,373.00 | 0.66% | 12,900 |
| Jan 6, 2026 | 1,390.00 | 1,393.00 | 1,359.00 | 1,364.00 | 1,364.00 | -2.08% | 13,300 |
| Jan 5, 2026 | 1,400.00 | 1,405.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.21% | 13,900 |
| Dec 30, 2025 | 1,374.00 | 1,401.00 | 1,373.00 | 1,396.00 | 1,396.00 | 1.23% | 10,200 |
| Dec 29, 2025 | 1,365.00 | 1,387.00 | 1,361.00 | 1,379.00 | 1,379.00 | 0.80% | 6,800 |
| Dec 26, 2025 | 1,344.00 | 1,368.00 | 1,341.00 | 1,368.00 | 1,368.00 | 1.79% | 26,600 |
| Dec 25, 2025 | 1,343.00 | 1,348.00 | 1,333.00 | 1,344.00 | 1,344.00 | 0.83% | 11,600 |
| Dec 24, 2025 | 1,315.00 | 1,344.00 | 1,295.00 | 1,333.00 | 1,333.00 | 1.21% | 10,700 |
| Dec 23, 2025 | 1,294.00 | 1,326.00 | 1,293.00 | 1,317.00 | 1,317.00 | 0.53% | 11,300 |
| Dec 22, 2025 | 1,346.00 | 1,365.00 | 1,296.00 | 1,310.00 | 1,310.00 | -3.68% | 17,000 |
| Dec 19, 2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.15% | 2,200 |
| Dec 18, 2025 | 1,375.00 | 1,375.00 | 1,354.00 | 1,358.00 | 1,358.00 | -1.24% | 4,600 |
| Dec 17, 2025 | 1,362.00 | 1,375.00 | 1,357.00 | 1,375.00 | 1,375.00 | 0.59% | 6,200 |
| Dec 16, 2025 | 1,367.00 | 1,368.00 | 1,357.00 | 1,367.00 | 1,367.00 | -0.58% | 3,900 |
| Dec 15, 2025 | 1,366.00 | 1,383.00 | 1,362.00 | 1,375.00 | 1,375.00 | -0.58% | 3,800 |
| Dec 12, 2025 | 1,376.00 | 1,392.00 | 1,369.00 | 1,383.00 | 1,383.00 | 1.39% | 9,400 |
| Dec 11, 2025 | 1,408.00 | 1,408.00 | 1,364.00 | 1,364.00 | 1,364.00 | -2.22% | 13,700 |
| Dec 10, 2025 | 1,388.00 | 1,401.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.36% | 5,000 |
| Dec 9, 2025 | 1,381.00 | 1,397.00 | 1,381.00 | 1,390.00 | 1,390.00 | -0.29% | 7,100 |
| Dec 8, 2025 | 1,403.00 | 1,403.00 | 1,373.00 | 1,394.00 | 1,394.00 | -0.85% | 4,300 |
| Dec 5, 2025 | 1,408.00 | 1,413.00 | 1,400.00 | 1,406.00 | 1,406.00 | -0.42% | 8,100 |
| Dec 4, 2025 | 1,407.00 | 1,422.00 | 1,403.00 | 1,412.00 | 1,412.00 | - | 7,100 |
| Dec 3, 2025 | 1,426.00 | 1,428.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.47% | 7,700 |
| Dec 2, 2025 | 1,435.00 | 1,435.00 | 1,415.00 | 1,433.00 | 1,433.00 | -0.14% | 7,700 |
| Dec 1, 2025 | 1,435.00 | 1,435.00 | 1,412.00 | 1,435.00 | 1,435.00 | - | 7,200 |
| Nov 28, 2025 | 1,442.00 | 1,458.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.28% | 21,700 |
| Nov 27, 2025 | 1,447.00 | 1,454.00 | 1,434.00 | 1,439.00 | 1,439.00 | -1.03% | 16,400 |
| Nov 26, 2025 | 1,429.00 | 1,456.00 | 1,421.00 | 1,454.00 | 1,454.00 | 2.39% | 28,500 |
| Nov 25, 2025 | 1,427.00 | 1,434.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.64% | 18,500 |
| Nov 21, 2025 | 1,415.00 | 1,427.00 | 1,407.00 | 1,411.00 | 1,411.00 | -0.35% | 15,300 |
| Nov 20, 2025 | 1,412.00 | 1,417.00 | 1,404.00 | 1,416.00 | 1,416.00 | 1.51% | 6,500 |
| Nov 19, 2025 | 1,390.00 | 1,416.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1.31% | 36,000 |
| Nov 18, 2025 | 1,400.00 | 1,404.00 | 1,350.00 | 1,377.00 | 1,377.00 | -1.50% | 9,900 |
| Nov 17, 2025 | 1,420.00 | 1,420.00 | 1,393.00 | 1,398.00 | 1,398.00 | -1.55% | 5,500 |
| Nov 14, 2025 | 1,351.00 | 1,438.00 | 1,351.00 | 1,420.00 | 1,420.00 | -1.46% | 32,100 |
| Nov 13, 2025 | 1,440.00 | 1,445.00 | 1,420.00 | 1,441.00 | 1,441.00 | 0.07% | 11,300 |
| Nov 12, 2025 | 1,401.00 | 1,443.00 | 1,401.00 | 1,440.00 | 1,440.00 | 2.86% | 17,100 |
| Nov 11, 2025 | 1,403.00 | 1,409.00 | 1,382.00 | 1,400.00 | 1,400.00 | -0.50% | 7,900 |
| Nov 10, 2025 | 1,416.00 | 1,416.00 | 1,395.00 | 1,407.00 | 1,407.00 | -0.64% | 5,400 |
| Nov 7, 2025 | 1,422.00 | 1,431.00 | 1,397.00 | 1,416.00 | 1,416.00 | - | 7,400 |
| Nov 6, 2025 | 1,388.00 | 1,427.00 | 1,380.00 | 1,416.00 | 1,416.00 | 2.24% | 22,700 |
| Nov 5, 2025 | 1,378.00 | 1,387.00 | 1,361.00 | 1,385.00 | 1,385.00 | 0.95% | 14,300 |
| Nov 4, 2025 | 1,359.00 | 1,372.00 | 1,350.00 | 1,372.00 | 1,372.00 | 0.07% | 10,800 |
| Oct 31, 2025 | 1,371.00 | 1,374.00 | 1,347.00 | 1,371.00 | 1,371.00 | 0.07% | 12,600 |
| Oct 30, 2025 | 1,364.00 | 1,374.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.22% | 9,100 |
| Oct 29, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.15% | 16,300 |
| Oct 28, 2025 | 1,360.00 | 1,376.00 | 1,358.00 | 1,369.00 | 1,369.00 | 0.07% | 6,000 |
| Oct 27, 2025 | 1,368.00 | 1,384.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.37% | 6,100 |
| Oct 24, 2025 | 1,358.00 | 1,365.00 | 1,353.00 | 1,363.00 | 1,363.00 | 0.89% | 12,600 |
| Oct 23, 2025 | 1,348.00 | 1,355.00 | 1,347.00 | 1,351.00 | 1,351.00 | 0.22% | 6,300 |
| Oct 22, 2025 | 1,346.00 | 1,355.00 | 1,338.00 | 1,348.00 | 1,348.00 | 0.52% | 7,800 |
| Oct 21, 2025 | 1,339.00 | 1,349.00 | 1,334.00 | 1,341.00 | 1,341.00 | 0.15% | 9,000 |
| Oct 20, 2025 | 1,334.00 | 1,346.00 | 1,331.00 | 1,339.00 | 1,339.00 | 0.37% | 4,700 |
| Oct 17, 2025 | 1,327.00 | 1,339.00 | 1,321.00 | 1,334.00 | 1,334.00 | -0.15% | 7,700 |
| Oct 16, 2025 | 1,329.00 | 1,340.00 | 1,311.00 | 1,336.00 | 1,336.00 | - | 20,300 |
| Oct 15, 2025 | 1,314.00 | 1,337.00 | 1,314.00 | 1,336.00 | 1,336.00 | 1.67% | 8,100 |
| Oct 14, 2025 | 1,332.00 | 1,338.00 | 1,314.00 | 1,314.00 | 1,314.00 | -2.30% | 12,600 |
| Oct 10, 2025 | 1,379.00 | 1,379.00 | 1,340.00 | 1,345.00 | 1,345.00 | -2.47% | 12,400 |
| Oct 9, 2025 | 1,378.00 | 1,388.00 | 1,370.00 | 1,379.00 | 1,379.00 | -0.29% | 13,100 |