SPARX Group Co., Ltd. (TYO:8739)
Japan
· Delayed Price · Currency is JPY 1,929.00
-68.00 (-3.41%)
At close: Mar 9, 2026
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,000.00 | 2,012.00 | 1,980.00 | 1,997.00 | 1,997.00 | -0.50% | 110,200 |
| Mar 5, 2026 | 2,010.00 | 2,027.00 | 2,000.00 | 2,007.00 | 2,007.00 | 2.14% | 137,900 |
| Mar 4, 2026 | 1,970.00 | 2,000.00 | 1,920.00 | 1,965.00 | 1,965.00 | -1.75% | 227,300 |
| Mar 3, 2026 | 2,039.00 | 2,064.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.44% | 183,100 |
| Mar 2, 2026 | 2,081.00 | 2,086.00 | 2,044.00 | 2,050.00 | 2,050.00 | -3.53% | 213,400 |
| Feb 27, 2026 | 2,102.00 | 2,130.00 | 2,091.00 | 2,125.00 | 2,125.00 | 1.58% | 95,100 |
| Feb 26, 2026 | 2,109.00 | 2,120.00 | 2,089.00 | 2,092.00 | 2,092.00 | -0.24% | 72,400 |
| Feb 25, 2026 | 2,096.00 | 2,113.00 | 2,064.00 | 2,097.00 | 2,097.00 | 1.60% | 122,900 |
| Feb 24, 2026 | 2,068.00 | 2,068.00 | 2,037.00 | 2,064.00 | 2,064.00 | 0.10% | 64,100 |
| Feb 20, 2026 | 2,095.00 | 2,115.00 | 2,061.00 | 2,062.00 | 2,062.00 | -2.55% | 82,000 |
| Feb 19, 2026 | 2,118.00 | 2,142.00 | 2,107.00 | 2,116.00 | 2,116.00 | 0.47% | 69,900 |
| Feb 18, 2026 | 2,063.00 | 2,129.00 | 2,052.00 | 2,106.00 | 2,106.00 | 3.13% | 127,000 |
| Feb 17, 2026 | 2,030.00 | 2,067.00 | 2,025.00 | 2,042.00 | 2,042.00 | 0.59% | 109,300 |
| Feb 16, 2026 | 2,003.00 | 2,039.00 | 1,989.00 | 2,030.00 | 2,030.00 | 1.00% | 118,400 |
| Feb 13, 2026 | 2,045.00 | 2,045.00 | 2,006.00 | 2,010.00 | 2,010.00 | -1.76% | 89,400 |
| Feb 12, 2026 | 2,061.00 | 2,068.00 | 2,039.00 | 2,046.00 | 2,046.00 | -0.68% | 90,200 |
| Feb 10, 2026 | 2,051.00 | 2,074.00 | 2,046.00 | 2,060.00 | 2,060.00 | 0.73% | 71,900 |
| Feb 9, 2026 | 2,074.00 | 2,074.00 | 2,024.00 | 2,045.00 | 2,045.00 | 1.04% | 104,300 |
| Feb 6, 2026 | 2,006.00 | 2,040.00 | 1,997.00 | 2,024.00 | 2,024.00 | 0.95% | 101,100 |
| Feb 5, 2026 | 2,017.00 | 2,021.00 | 1,994.00 | 2,005.00 | 2,005.00 | 0.30% | 79,400 |
| Feb 4, 2026 | 1,976.00 | 2,015.00 | 1,965.00 | 1,999.00 | 1,999.00 | 1.16% | 155,200 |
| Feb 3, 2026 | 1,940.00 | 2,013.00 | 1,929.00 | 1,976.00 | 1,976.00 | 1.96% | 260,000 |
| Feb 2, 2026 | 1,885.00 | 1,950.00 | 1,862.00 | 1,938.00 | 1,938.00 | 17.81% | 543,100 |
| Jan 30, 2026 | 1,664.00 | 1,665.00 | 1,637.00 | 1,645.00 | 1,645.00 | -0.30% | 44,400 |
| Jan 29, 2026 | 1,633.00 | 1,660.00 | 1,616.00 | 1,650.00 | 1,650.00 | 1.04% | 67,100 |
| Jan 28, 2026 | 1,651.00 | 1,651.00 | 1,631.00 | 1,633.00 | 1,633.00 | -1.57% | 53,500 |
| Jan 27, 2026 | 1,656.00 | 1,675.00 | 1,650.00 | 1,659.00 | 1,659.00 | -0.30% | 64,500 |
| Jan 26, 2026 | 1,683.00 | 1,683.00 | 1,654.00 | 1,664.00 | 1,664.00 | -2.52% | 95,100 |
| Jan 23, 2026 | 1,707.00 | 1,715.00 | 1,695.00 | 1,707.00 | 1,707.00 | - | 42,800 |
| Jan 22, 2026 | 1,712.00 | 1,723.00 | 1,704.00 | 1,707.00 | 1,707.00 | 1.07% | 43,100 |
| Jan 21, 2026 | 1,680.00 | 1,693.00 | 1,673.00 | 1,689.00 | 1,689.00 | -1.40% | 71,600 |
| Jan 20, 2026 | 1,746.00 | 1,749.00 | 1,705.00 | 1,713.00 | 1,713.00 | -2.34% | 69,100 |
| Jan 19, 2026 | 1,756.00 | 1,760.00 | 1,737.00 | 1,754.00 | 1,754.00 | -0.40% | 54,200 |
| Jan 16, 2026 | 1,750.00 | 1,763.00 | 1,741.00 | 1,761.00 | 1,761.00 | 0.23% | 53,700 |
| Jan 15, 2026 | 1,757.00 | 1,783.00 | 1,747.00 | 1,757.00 | 1,757.00 | 0.34% | 79,600 |
| Jan 14, 2026 | 1,735.00 | 1,760.00 | 1,733.00 | 1,751.00 | 1,751.00 | 1.63% | 83,300 |
| Jan 13, 2026 | 1,716.00 | 1,733.00 | 1,703.00 | 1,723.00 | 1,723.00 | 2.01% | 133,600 |
| Jan 9, 2026 | 1,673.00 | 1,691.00 | 1,669.00 | 1,689.00 | 1,689.00 | 1.69% | 55,000 |
| Jan 8, 2026 | 1,675.00 | 1,679.00 | 1,657.00 | 1,661.00 | 1,661.00 | -0.84% | 48,100 |
| Jan 7, 2026 | 1,663.00 | 1,695.00 | 1,661.00 | 1,675.00 | 1,675.00 | 0.18% | 81,700 |
| Jan 6, 2026 | 1,620.00 | 1,674.00 | 1,619.00 | 1,672.00 | 1,672.00 | 3.92% | 85,600 |
| Jan 5, 2026 | 1,634.00 | 1,647.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.68% | 84,500 |
| Dec 30, 2025 | 1,622.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.25% | 62,600 |
| Dec 29, 2025 | 1,602.00 | 1,627.00 | 1,600.00 | 1,624.00 | 1,624.00 | 1.50% | 84,600 |
| Dec 26, 2025 | 1,590.00 | 1,602.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.50% | 36,300 |
| Dec 25, 2025 | 1,600.00 | 1,602.00 | 1,586.00 | 1,592.00 | 1,592.00 | 0.38% | 41,500 |
| Dec 24, 2025 | 1,594.00 | 1,614.00 | 1,578.00 | 1,586.00 | 1,586.00 | -0.44% | 170,500 |
| Dec 23, 2025 | 1,577.00 | 1,595.00 | 1,573.00 | 1,593.00 | 1,593.00 | 1.01% | 94,900 |
| Dec 22, 2025 | 1,580.00 | 1,595.00 | 1,545.00 | 1,577.00 | 1,577.00 | 5.13% | 259,300 |
| Dec 19, 2025 | 1,496.00 | 1,521.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.27% | 65,900 |
| Dec 18, 2025 | 1,479.00 | 1,496.00 | 1,464.00 | 1,496.00 | 1,496.00 | 1.22% | 43,400 |
| Dec 17, 2025 | 1,480.00 | 1,494.00 | 1,469.00 | 1,478.00 | 1,478.00 | 1.16% | 60,000 |
| Dec 16, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,461.00 | 1,461.00 | -0.81% | 51,200 |
| Dec 15, 2025 | 1,448.00 | 1,478.00 | 1,448.00 | 1,473.00 | 1,473.00 | 1.80% | 43,600 |
| Dec 12, 2025 | 1,451.00 | 1,472.00 | 1,446.00 | 1,447.00 | 1,447.00 | -0.41% | 66,900 |
| Dec 11, 2025 | 1,478.00 | 1,486.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.76% | 45,000 |
| Dec 10, 2025 | 1,481.00 | 1,490.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.14% | 32,500 |
| Dec 9, 2025 | 1,489.00 | 1,497.00 | 1,478.00 | 1,481.00 | 1,481.00 | -1.33% | 26,400 |
| Dec 8, 2025 | 1,480.00 | 1,501.00 | 1,480.00 | 1,501.00 | 1,501.00 | 1.21% | 21,200 |
| Dec 5, 2025 | 1,506.00 | 1,508.00 | 1,479.00 | 1,483.00 | 1,483.00 | -1.92% | 35,700 |
| Dec 4, 2025 | 1,499.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,512.00 | 1.07% | 149,100 |
| Dec 3, 2025 | 1,494.00 | 1,512.00 | 1,494.00 | 1,496.00 | 1,496.00 | - | 39,000 |
| Dec 2, 2025 | 1,511.00 | 1,513.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.12% | 26,400 |
| Dec 1, 2025 | 1,514.00 | 1,534.00 | 1,501.00 | 1,513.00 | 1,513.00 | -0.07% | 52,700 |
| Nov 28, 2025 | 1,503.00 | 1,516.00 | 1,498.00 | 1,514.00 | 1,514.00 | 1.14% | 42,400 |
| Nov 27, 2025 | 1,492.00 | 1,502.00 | 1,488.00 | 1,497.00 | 1,497.00 | 1.01% | 40,600 |
| Nov 26, 2025 | 1,487.00 | 1,490.00 | 1,476.00 | 1,482.00 | 1,482.00 | 0.68% | 53,100 |
| Nov 25, 2025 | 1,497.00 | 1,498.00 | 1,463.00 | 1,472.00 | 1,472.00 | -1.47% | 58,300 |
| Nov 21, 2025 | 1,430.00 | 1,496.00 | 1,430.00 | 1,494.00 | 1,494.00 | 2.96% | 39,500 |
| Nov 20, 2025 | 1,458.00 | 1,462.00 | 1,443.00 | 1,451.00 | 1,451.00 | 0.69% | 45,100 |
| Nov 19, 2025 | 1,452.00 | 1,456.00 | 1,435.00 | 1,441.00 | 1,441.00 | -0.76% | 51,300 |
| Nov 18, 2025 | 1,471.00 | 1,471.00 | 1,450.00 | 1,452.00 | 1,452.00 | -1.63% | 28,800 |
| Nov 17, 2025 | 1,498.00 | 1,498.00 | 1,468.00 | 1,476.00 | 1,476.00 | -1.47% | 34,200 |
| Nov 14, 2025 | 1,492.00 | 1,508.00 | 1,487.00 | 1,498.00 | 1,498.00 | -0.33% | 28,400 |
| Nov 13, 2025 | 1,509.00 | 1,509.00 | 1,493.00 | 1,503.00 | 1,503.00 | -0.40% | 26,800 |
| Nov 12, 2025 | 1,490.00 | 1,514.00 | 1,490.00 | 1,509.00 | 1,509.00 | 1.62% | 36,200 |
| Nov 11, 2025 | 1,485.00 | 1,487.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.27% | 32,100 |
| Nov 10, 2025 | 1,480.00 | 1,492.00 | 1,474.00 | 1,481.00 | 1,481.00 | 0.47% | 23,700 |
| Nov 7, 2025 | 1,461.00 | 1,474.00 | 1,448.00 | 1,474.00 | 1,474.00 | 0.34% | 40,400 |
| Nov 6, 2025 | 1,480.00 | 1,480.00 | 1,459.00 | 1,469.00 | 1,469.00 | 0.55% | 35,200 |
| Nov 5, 2025 | 1,462.00 | 1,469.00 | 1,422.00 | 1,461.00 | 1,461.00 | -0.88% | 116,500 |
| Nov 4, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,474.00 | 1,474.00 | -5.33% | 173,000 |
| Oct 31, 2025 | 1,552.00 | 1,559.00 | 1,539.00 | 1,557.00 | 1,557.00 | 0.91% | 57,600 |
| Oct 30, 2025 | 1,568.00 | 1,571.00 | 1,540.00 | 1,543.00 | 1,543.00 | -0.71% | 63,900 |
| Oct 29, 2025 | 1,572.00 | 1,575.00 | 1,545.00 | 1,554.00 | 1,554.00 | -0.77% | 56,800 |
| Oct 28, 2025 | 1,615.00 | 1,615.00 | 1,558.00 | 1,566.00 | 1,566.00 | -3.51% | 81,700 |
| Oct 27, 2025 | 1,596.00 | 1,623.00 | 1,592.00 | 1,623.00 | 1,623.00 | 3.18% | 66,000 |
| Oct 24, 2025 | 1,589.00 | 1,603.00 | 1,570.00 | 1,573.00 | 1,573.00 | -1.07% | 62,500 |
| Oct 23, 2025 | 1,555.00 | 1,625.00 | 1,550.00 | 1,590.00 | 1,590.00 | 3.18% | 86,900 |
| Oct 22, 2025 | 1,605.00 | 1,619.00 | 1,541.00 | 1,541.00 | 1,541.00 | -3.81% | 137,100 |
| Oct 21, 2025 | 1,593.00 | 1,622.00 | 1,582.00 | 1,602.00 | 1,602.00 | 1.26% | 67,300 |
| Oct 20, 2025 | 1,570.00 | 1,582.00 | 1,559.00 | 1,582.00 | 1,582.00 | 1.93% | 33,100 |
| Oct 17, 2025 | 1,580.00 | 1,580.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.08% | 35,700 |
| Oct 16, 2025 | 1,583.00 | 1,594.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.38% | 25,200 |
| Oct 15, 2025 | 1,582.00 | 1,593.00 | 1,576.00 | 1,591.00 | 1,591.00 | 0.89% | 29,200 |
| Oct 14, 2025 | 1,613.00 | 1,630.00 | 1,563.00 | 1,577.00 | 1,577.00 | -4.25% | 116,800 |
| Oct 10, 2025 | 1,550.00 | 1,648.00 | 1,537.00 | 1,647.00 | 1,647.00 | 4.84% | 159,200 |
| Oct 9, 2025 | 1,561.00 | 1,585.00 | 1,556.00 | 1,571.00 | 1,571.00 | 0.38% | 23,500 |
| Oct 8, 2025 | 1,576.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.38% | 25,600 |
| Oct 7, 2025 | 1,569.00 | 1,571.00 | 1,552.00 | 1,571.00 | 1,571.00 | 0.26% | 18,200 |