Skip to main content
SPK Corporation (TYO:7466)
Japan flag Japan · Delayed Price · Currency is JPY
2,633.00
+79.00 (3.09%)
Mar 10, 2026, 3:30 PM JST

SPK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,604.002,671.002,577.002,633.002,633.003.09%23,100
Mar 9, 20262,568.002,573.002,513.002,554.002,554.00-1.77%24,100
Mar 6, 20262,648.002,648.002,590.002,600.002,600.00-2.29%22,300
Mar 5, 20262,638.002,686.002,638.002,661.002,661.004.35%24,400
Mar 4, 20262,601.002,623.002,525.002,550.002,550.00-3.23%36,500
Mar 3, 20262,695.002,705.002,628.002,635.002,635.00-2.23%19,700
Mar 2, 20262,700.002,715.002,662.002,695.002,695.00-1.35%18,000
Feb 27, 20262,709.002,733.002,680.002,732.002,732.001.60%15,600
Feb 26, 20262,713.002,734.002,681.002,689.002,689.00-0.99%18,300
Feb 25, 20262,732.002,743.002,703.002,716.002,716.00-0.59%23,100
Feb 24, 20262,686.002,732.002,661.002,732.002,732.002.94%19,200
Feb 20, 20262,610.002,656.002,595.002,654.002,654.001.26%14,900
Feb 19, 20262,590.002,632.002,563.002,621.002,621.001.20%17,600
Feb 18, 20262,632.002,642.002,590.002,590.002,590.00-0.88%17,300
Feb 17, 20262,592.002,644.002,590.002,613.002,613.000.73%13,900
Feb 16, 20262,631.002,641.002,594.002,594.002,594.00-0.65%18,800
Feb 13, 20262,640.002,640.002,592.002,611.002,611.00-1.10%27,000
Feb 12, 20262,595.002,650.002,595.002,640.002,640.003.29%25,400
Feb 10, 20262,573.002,573.002,516.002,556.002,556.000.55%37,100
Feb 9, 20262,449.002,614.002,403.002,542.002,542.006.27%59,300
Feb 6, 20262,384.002,399.002,364.002,392.002,392.000.21%18,900
Feb 5, 20262,378.002,412.002,378.002,387.002,387.001.83%22,300
Feb 4, 20262,324.002,372.002,320.002,344.002,344.000.17%24,400
Feb 3, 20262,337.002,347.002,320.002,340.002,340.000.13%15,800
Feb 2, 20262,328.002,366.002,328.002,337.002,337.000.73%19,100
Jan 30, 20262,313.002,326.002,301.002,320.002,320.00-0.04%21,700
Jan 29, 20262,350.002,350.002,307.002,321.002,321.00-0.90%26,800
Jan 28, 20262,355.002,365.002,330.002,342.002,342.00-0.64%21,400
Jan 27, 20262,351.002,374.002,350.002,357.002,357.000.26%17,500
Jan 26, 20262,387.002,387.002,350.002,351.002,351.00-1.26%22,000
Jan 23, 20262,405.002,412.002,381.002,381.002,381.00-0.96%11,200
Jan 22, 20262,399.002,420.002,392.002,404.002,404.000.50%7,100
Jan 21, 20262,386.002,418.002,386.002,392.002,392.00-0.75%11,700
Jan 20, 20262,436.002,436.002,394.002,410.002,410.00-1.03%14,800
Jan 19, 20262,430.002,444.002,411.002,435.002,435.000.25%11,800
Jan 16, 20262,422.002,435.002,410.002,429.002,429.000.16%13,700
Jan 15, 20262,424.002,435.002,412.002,425.002,425.000.04%10,400
Jan 14, 20262,427.002,432.002,413.002,424.002,424.000.46%10,500
Jan 13, 20262,426.002,430.002,410.002,413.002,413.000.12%17,100
Jan 9, 20262,400.002,410.002,394.002,410.002,410.000.96%6,600
Jan 8, 20262,430.002,431.002,385.002,387.002,387.00-1.53%12,400
Jan 7, 20262,434.002,443.002,414.002,424.002,424.000.21%8,800
Jan 6, 20262,417.002,420.002,403.002,419.002,419.001.13%9,800
Jan 5, 20262,394.002,410.002,380.002,392.002,392.000.89%12,100
Dec 30, 20252,395.002,395.002,371.002,371.002,371.00-0.84%6,100
Dec 29, 20252,369.002,398.002,359.002,391.002,391.001.87%17,300
Dec 26, 20252,357.002,372.002,335.002,347.002,347.00-0.42%10,500
Dec 25, 20252,385.002,386.002,341.002,357.002,357.000.64%20,500
Dec 24, 20252,352.002,373.002,340.002,342.002,342.00-0.34%12,400
Dec 23, 20252,321.002,350.002,321.002,350.002,350.001.56%11,800
Dec 22, 20252,321.002,325.002,307.002,314.002,314.00-0.26%11,200
Dec 19, 20252,316.002,320.002,300.002,320.002,320.000.43%6,000
Dec 18, 20252,309.002,310.002,295.002,310.002,310.000.65%10,000
Dec 17, 20252,303.002,313.002,294.002,295.002,295.00-0.30%5,400
Dec 16, 20252,335.002,335.002,302.002,302.002,302.00-1.37%8,200
Dec 15, 20252,310.002,334.002,300.002,334.002,334.000.82%10,800
Dec 12, 20252,309.002,316.002,296.002,315.002,315.001.94%16,700
Dec 11, 20252,307.002,307.002,266.002,271.002,271.00-1.82%16,200
Dec 10, 20252,302.002,318.002,302.002,313.002,313.000.52%8,000
Dec 9, 20252,300.002,313.002,287.002,301.002,301.00-0.17%8,200
Dec 8, 20252,317.002,325.002,300.002,305.002,305.00-0.52%9,700
Dec 5, 20252,343.002,360.002,317.002,317.002,317.00-1.57%9,500
Dec 4, 20252,326.002,360.002,326.002,354.002,354.000.81%13,300
Dec 3, 20252,341.002,360.002,335.002,335.002,335.00-0.13%10,700
Dec 2, 20252,358.002,364.002,337.002,338.002,338.000.13%10,400
Dec 1, 20252,365.002,365.002,332.002,335.002,335.00-1.31%7,200
Nov 28, 20252,310.002,367.002,310.002,366.002,366.001.81%11,700
Nov 27, 20252,334.002,360.002,315.002,324.002,324.00-0.43%14,700
Nov 26, 20252,291.002,335.002,291.002,334.002,334.001.35%13,100
Nov 25, 20252,319.002,335.002,300.002,303.002,303.00-0.99%12,900
Nov 21, 20252,267.002,326.002,267.002,326.002,326.002.02%11,200
Nov 20, 20252,265.002,285.002,265.002,280.002,280.001.24%10,600
Nov 19, 20252,275.002,275.002,250.002,252.002,252.00-0.88%7,800
Nov 18, 20252,269.002,281.002,256.002,272.002,272.000.13%8,300
Nov 17, 20252,297.002,297.002,264.002,269.002,269.00-0.22%9,100
Nov 14, 20252,291.002,294.002,265.002,274.002,274.00-1.00%7,300
Nov 13, 20252,269.002,300.002,269.002,297.002,297.001.46%8,900
Nov 12, 20252,269.002,277.002,260.002,264.002,264.000.49%7,200
Nov 11, 20252,275.002,276.002,240.002,253.002,253.00-1.01%8,400
Nov 10, 20252,277.002,300.002,276.002,276.002,276.00-0.04%8,600
Nov 7, 20252,287.002,287.002,268.002,277.002,277.00-0.78%7,000
Nov 6, 20252,294.002,330.002,267.002,295.002,295.000.04%12,500
Nov 5, 20252,323.002,329.002,292.002,294.002,294.000.04%17,900
Nov 4, 20252,270.002,338.002,241.002,293.002,293.002.32%23,900
Oct 31, 20252,266.002,266.002,220.002,241.002,241.00-0.13%13,200
Oct 30, 20252,270.002,282.002,244.002,244.002,244.00-1.23%15,400
Oct 29, 20252,327.002,327.002,272.002,272.002,272.00-1.47%10,200
Oct 28, 20252,380.002,380.002,298.002,306.002,306.00-3.47%8,200
Oct 27, 20252,344.002,389.002,344.002,389.002,389.002.23%11,600
Oct 24, 20252,341.002,344.002,329.002,337.002,337.00-0.17%5,700
Oct 23, 20252,329.002,354.002,317.002,341.002,341.000.52%8,300
Oct 22, 20252,292.002,329.002,292.002,329.002,329.001.61%8,300
Oct 21, 20252,285.002,304.002,285.002,292.002,292.000.26%7,700
Oct 20, 20252,287.002,297.002,267.002,286.002,286.000.62%8,100
Oct 17, 20252,312.002,323.002,272.002,272.002,272.00-2.28%7,500
Oct 16, 20252,319.002,348.002,319.002,325.002,325.000.17%7,900
Oct 15, 20252,280.002,327.002,280.002,321.002,321.001.98%10,700
Oct 14, 20252,250.002,302.002,250.002,276.002,276.00-0.39%17,100
Oct 10, 20252,288.002,314.002,285.002,285.002,285.00-1.64%12,100
Oct 9, 20252,325.002,328.002,310.002,323.002,323.00-0.09%8,600