SPK Corporation (TYO:7466)
Japan
· Delayed Price · Currency is JPY 1,299.00
+28.00 (2.20%)
Apr 28, 2026, 3:30 PM JST
SPK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,278.00 | 1,299.00 | 1,264.00 | 1,299.00 | 1,299.00 | 2.20% | 27,300 |
| Apr 27, 2026 | 1,269.00 | 1,285.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.08% | 23,300 |
| Apr 24, 2026 | 1,282.00 | 1,285.00 | 1,256.00 | 1,270.00 | 1,270.00 | -0.47% | 22,600 |
| Apr 23, 2026 | 1,309.00 | 1,309.00 | 1,276.00 | 1,276.00 | 1,276.00 | -3.04% | 34,800 |
| Apr 22, 2026 | 1,325.00 | 1,333.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.90% | 25,900 |
| Apr 21, 2026 | 1,330.00 | 1,335.00 | 1,315.00 | 1,328.00 | 1,328.00 | 0.15% | 16,800 |
| Apr 20, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,326.00 | 1,326.00 | 0.08% | 21,200 |
| Apr 17, 2026 | 1,355.00 | 1,359.00 | 1,324.00 | 1,325.00 | 1,325.00 | -2.43% | 21,500 |
| Apr 16, 2026 | 1,358.00 | 1,366.00 | 1,349.00 | 1,358.00 | 1,358.00 | 0.82% | 32,700 |
| Apr 15, 2026 | 1,329.00 | 1,358.00 | 1,329.00 | 1,347.00 | 1,347.00 | 1.97% | 45,700 |
| Apr 14, 2026 | 1,328.00 | 1,328.00 | 1,309.00 | 1,321.00 | 1,321.00 | 0.76% | 19,900 |
| Apr 13, 2026 | 1,310.00 | 1,324.00 | 1,302.00 | 1,311.00 | 1,311.00 | -0.76% | 24,600 |
| Apr 10, 2026 | 1,310.00 | 1,334.00 | 1,310.00 | 1,321.00 | 1,321.00 | 1.23% | 25,700 |
| Apr 9, 2026 | 1,307.00 | 1,318.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.15% | 22,900 |
| Apr 8, 2026 | 1,299.00 | 1,307.00 | 1,276.00 | 1,307.00 | 1,307.00 | 2.59% | 36,700 |
| Apr 7, 2026 | 1,266.00 | 1,283.00 | 1,266.00 | 1,274.00 | 1,274.00 | 0.55% | 14,900 |
| Apr 6, 2026 | 1,270.00 | 1,277.00 | 1,267.00 | 1,267.00 | 1,267.00 | - | 18,700 |
| Apr 3, 2026 | 1,263.00 | 1,282.00 | 1,256.00 | 1,267.00 | 1,267.00 | -0.71% | 28,000 |
| Apr 2, 2026 | 1,280.00 | 1,300.00 | 1,263.00 | 1,276.00 | 1,276.00 | -0.08% | 32,600 |
| Apr 1, 2026 | 1,263.00 | 1,283.00 | 1,263.00 | 1,277.00 | 1,277.00 | 1.27% | 34,000 |
| Mar 31, 2026 | 1,260.00 | 1,280.00 | 1,250.00 | 1,261.00 | 1,261.00 | -0.63% | 46,400 |
| Mar 30, 2026 | 1,248.00 | 1,278.00 | 1,236.00 | 1,269.00 | 1,269.00 | -2.98% | 59,300 |
| Mar 27, 2026 | 1,287.50 | 1,312.50 | 1,281.50 | 1,308.00 | 1,288.00 | 1.59% | 33,800 |
| Mar 26, 2026 | 1,282.50 | 1,290.00 | 1,273.50 | 1,287.50 | 1,267.81 | 0.08% | 19,400 |
| Mar 25, 2026 | 1,290.50 | 1,300.00 | 1,282.00 | 1,286.50 | 1,266.83 | 1.66% | 40,000 |
| Mar 24, 2026 | 1,274.00 | 1,274.00 | 1,259.00 | 1,265.50 | 1,246.15 | 1.85% | 21,600 |
| Mar 23, 2026 | 1,288.00 | 1,288.00 | 1,242.50 | 1,242.50 | 1,223.50 | -3.53% | 50,800 |
| Mar 19, 2026 | 1,310.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,268.31 | -2.90% | 38,200 |
| Mar 18, 2026 | 1,316.00 | 1,328.00 | 1,316.00 | 1,326.50 | 1,306.22 | 0.80% | 22,800 |
| Mar 17, 2026 | 1,309.00 | 1,316.50 | 1,300.50 | 1,316.00 | 1,295.88 | 0.92% | 29,800 |
| Mar 16, 2026 | 1,306.00 | 1,313.00 | 1,290.50 | 1,304.00 | 1,284.06 | -0.15% | 31,200 |
| Mar 13, 2026 | 1,318.00 | 1,326.00 | 1,300.00 | 1,306.00 | 1,286.03 | -2.21% | 45,400 |
| Mar 12, 2026 | 1,340.50 | 1,342.50 | 1,327.50 | 1,335.50 | 1,315.08 | -0.04% | 42,600 |
| Mar 11, 2026 | 1,334.50 | 1,347.50 | 1,327.00 | 1,336.00 | 1,315.57 | 1.48% | 25,800 |
| Mar 10, 2026 | 1,302.00 | 1,335.50 | 1,288.50 | 1,316.50 | 1,296.37 | 3.09% | 46,200 |
| Mar 9, 2026 | 1,284.00 | 1,286.50 | 1,256.50 | 1,277.00 | 1,257.47 | -1.77% | 48,200 |
| Mar 6, 2026 | 1,324.00 | 1,324.00 | 1,295.00 | 1,300.00 | 1,280.12 | -2.29% | 44,600 |
| Mar 5, 2026 | 1,319.00 | 1,343.00 | 1,319.00 | 1,330.50 | 1,310.16 | 4.35% | 48,800 |
| Mar 4, 2026 | 1,300.50 | 1,311.50 | 1,262.50 | 1,275.00 | 1,255.50 | -3.23% | 73,000 |
| Mar 3, 2026 | 1,347.50 | 1,352.50 | 1,314.00 | 1,317.50 | 1,297.35 | -2.23% | 39,400 |
| Mar 2, 2026 | 1,350.00 | 1,357.50 | 1,331.00 | 1,347.50 | 1,326.90 | -1.35% | 36,000 |
| Feb 27, 2026 | 1,354.50 | 1,366.50 | 1,340.00 | 1,366.00 | 1,345.11 | 1.60% | 31,200 |
| Feb 26, 2026 | 1,356.50 | 1,367.00 | 1,340.50 | 1,344.50 | 1,323.94 | -0.99% | 36,600 |
| Feb 25, 2026 | 1,366.00 | 1,371.50 | 1,351.50 | 1,358.00 | 1,337.24 | -0.59% | 46,200 |
| Feb 24, 2026 | 1,343.00 | 1,366.00 | 1,330.50 | 1,366.00 | 1,345.11 | 2.94% | 38,400 |
| Feb 20, 2026 | 1,305.00 | 1,328.00 | 1,297.50 | 1,327.00 | 1,306.71 | 1.26% | 29,800 |
| Feb 19, 2026 | 1,295.00 | 1,316.00 | 1,281.50 | 1,310.50 | 1,290.46 | 1.20% | 35,200 |
| Feb 18, 2026 | 1,316.00 | 1,321.00 | 1,295.00 | 1,295.00 | 1,275.20 | -0.88% | 34,600 |
| Feb 17, 2026 | 1,296.00 | 1,322.00 | 1,295.00 | 1,306.50 | 1,286.52 | 0.73% | 27,800 |
| Feb 16, 2026 | 1,315.50 | 1,320.50 | 1,297.00 | 1,297.00 | 1,277.17 | -0.65% | 37,600 |
| Feb 13, 2026 | 1,320.00 | 1,320.00 | 1,296.00 | 1,305.50 | 1,285.54 | -1.10% | 54,000 |
| Feb 12, 2026 | 1,297.50 | 1,325.00 | 1,297.50 | 1,320.00 | 1,299.82 | 3.29% | 50,800 |
| Feb 10, 2026 | 1,286.50 | 1,286.50 | 1,258.00 | 1,278.00 | 1,258.46 | 0.55% | 74,200 |
| Feb 9, 2026 | 1,224.50 | 1,307.00 | 1,201.50 | 1,271.00 | 1,251.57 | 6.27% | 118,600 |
| Feb 6, 2026 | 1,192.00 | 1,199.50 | 1,182.00 | 1,196.00 | 1,177.71 | 0.21% | 37,800 |
| Feb 5, 2026 | 1,189.00 | 1,206.00 | 1,189.00 | 1,193.50 | 1,175.25 | 1.83% | 44,600 |
| Feb 4, 2026 | 1,162.00 | 1,186.00 | 1,160.00 | 1,172.00 | 1,154.08 | 0.17% | 48,800 |
| Feb 3, 2026 | 1,168.50 | 1,173.50 | 1,160.00 | 1,170.00 | 1,152.11 | 0.13% | 31,600 |
| Feb 2, 2026 | 1,164.00 | 1,183.00 | 1,164.00 | 1,168.50 | 1,150.63 | 0.73% | 38,200 |
| Jan 30, 2026 | 1,156.50 | 1,163.00 | 1,150.50 | 1,160.00 | 1,142.26 | -0.04% | 43,400 |
| Jan 29, 2026 | 1,175.00 | 1,175.00 | 1,153.50 | 1,160.50 | 1,142.76 | -0.90% | 53,600 |
| Jan 28, 2026 | 1,177.50 | 1,182.50 | 1,165.00 | 1,171.00 | 1,153.09 | -0.64% | 42,800 |
| Jan 27, 2026 | 1,175.50 | 1,187.00 | 1,175.00 | 1,178.50 | 1,160.48 | 0.26% | 35,000 |
| Jan 26, 2026 | 1,193.50 | 1,193.50 | 1,175.00 | 1,175.50 | 1,157.53 | -1.26% | 44,000 |
| Jan 23, 2026 | 1,202.50 | 1,206.00 | 1,190.50 | 1,190.50 | 1,172.30 | -0.96% | 22,400 |
| Jan 22, 2026 | 1,199.50 | 1,210.00 | 1,196.00 | 1,202.00 | 1,183.62 | 0.50% | 14,200 |
| Jan 21, 2026 | 1,193.00 | 1,209.00 | 1,193.00 | 1,196.00 | 1,177.71 | -0.75% | 23,400 |
| Jan 20, 2026 | 1,218.00 | 1,218.00 | 1,197.00 | 1,205.00 | 1,186.57 | -1.03% | 29,600 |
| Jan 19, 2026 | 1,215.00 | 1,222.00 | 1,205.50 | 1,217.50 | 1,198.88 | 0.25% | 23,600 |
| Jan 16, 2026 | 1,211.00 | 1,217.50 | 1,205.00 | 1,214.50 | 1,195.93 | 0.16% | 27,400 |
| Jan 15, 2026 | 1,212.00 | 1,217.50 | 1,206.00 | 1,212.50 | 1,193.96 | 0.04% | 20,800 |
| Jan 14, 2026 | 1,213.50 | 1,216.00 | 1,206.50 | 1,212.00 | 1,193.47 | 0.46% | 21,000 |
| Jan 13, 2026 | 1,213.00 | 1,215.00 | 1,205.00 | 1,206.50 | 1,188.05 | 0.12% | 34,200 |
| Jan 9, 2026 | 1,200.00 | 1,205.00 | 1,197.00 | 1,205.00 | 1,186.57 | 0.96% | 13,200 |
| Jan 8, 2026 | 1,215.00 | 1,215.50 | 1,192.50 | 1,193.50 | 1,175.25 | -1.53% | 24,800 |
| Jan 7, 2026 | 1,217.00 | 1,221.50 | 1,207.00 | 1,212.00 | 1,193.47 | 0.21% | 17,600 |
| Jan 6, 2026 | 1,208.50 | 1,210.00 | 1,201.50 | 1,209.50 | 1,191.01 | 1.13% | 19,600 |
| Jan 5, 2026 | 1,197.00 | 1,205.00 | 1,190.00 | 1,196.00 | 1,177.71 | 0.89% | 24,200 |
| Dec 30, 2025 | 1,197.50 | 1,197.50 | 1,185.50 | 1,185.50 | 1,167.37 | -0.84% | 12,200 |
| Dec 29, 2025 | 1,184.50 | 1,199.00 | 1,179.50 | 1,195.50 | 1,177.22 | 1.87% | 34,600 |
| Dec 26, 2025 | 1,178.50 | 1,186.00 | 1,167.50 | 1,173.50 | 1,155.56 | -0.42% | 21,000 |
| Dec 25, 2025 | 1,192.50 | 1,193.00 | 1,170.50 | 1,178.50 | 1,160.48 | 0.64% | 41,000 |
| Dec 24, 2025 | 1,176.00 | 1,186.50 | 1,170.00 | 1,171.00 | 1,153.09 | -0.34% | 24,800 |
| Dec 23, 2025 | 1,160.50 | 1,175.00 | 1,160.50 | 1,175.00 | 1,157.03 | 1.56% | 23,600 |
| Dec 22, 2025 | 1,160.50 | 1,162.50 | 1,153.50 | 1,157.00 | 1,139.31 | -0.26% | 22,400 |
| Dec 19, 2025 | 1,158.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,142.26 | 0.43% | 12,000 |
| Dec 18, 2025 | 1,154.50 | 1,155.00 | 1,147.50 | 1,155.00 | 1,137.34 | 0.65% | 20,000 |
| Dec 17, 2025 | 1,151.50 | 1,156.50 | 1,147.00 | 1,147.50 | 1,129.95 | -0.30% | 10,800 |
| Dec 16, 2025 | 1,167.50 | 1,167.50 | 1,151.00 | 1,151.00 | 1,133.40 | -1.37% | 16,400 |
| Dec 15, 2025 | 1,155.00 | 1,167.00 | 1,150.00 | 1,167.00 | 1,149.16 | 0.82% | 21,600 |
| Dec 12, 2025 | 1,154.50 | 1,158.00 | 1,148.00 | 1,157.50 | 1,139.80 | 1.94% | 33,400 |
| Dec 11, 2025 | 1,153.50 | 1,153.50 | 1,133.00 | 1,135.50 | 1,118.14 | -1.82% | 32,400 |
| Dec 10, 2025 | 1,151.00 | 1,159.00 | 1,151.00 | 1,156.50 | 1,138.82 | 0.52% | 16,000 |
| Dec 9, 2025 | 1,150.00 | 1,156.50 | 1,143.50 | 1,150.50 | 1,132.91 | -0.17% | 16,400 |
| Dec 8, 2025 | 1,158.50 | 1,162.50 | 1,150.00 | 1,152.50 | 1,134.88 | -0.52% | 19,400 |
| Dec 5, 2025 | 1,171.50 | 1,180.00 | 1,158.50 | 1,158.50 | 1,140.79 | -1.57% | 19,000 |
| Dec 4, 2025 | 1,163.00 | 1,180.00 | 1,163.00 | 1,177.00 | 1,159.00 | 0.81% | 26,600 |
| Dec 3, 2025 | 1,170.50 | 1,180.00 | 1,167.50 | 1,167.50 | 1,149.65 | -0.13% | 21,400 |
| Dec 2, 2025 | 1,179.00 | 1,182.00 | 1,168.50 | 1,169.00 | 1,151.13 | 0.13% | 20,800 |
| Dec 1, 2025 | 1,182.50 | 1,182.50 | 1,166.00 | 1,167.50 | 1,149.65 | -1.31% | 14,400 |