SPARX Group Co., Ltd. (TYO:8739)
Japan
· Delayed Price · Currency is JPY 1,958.00
+45.00 (2.35%)
Apr 28, 2026, 3:30 PM JST
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,913.00 | 1,958.00 | 1,911.00 | 1,958.00 | 1,958.00 | 2.35% | 84,700 |
| Apr 27, 2026 | 1,908.00 | 1,928.00 | 1,900.00 | 1,913.00 | 1,913.00 | 0.26% | 86,600 |
| Apr 24, 2026 | 1,925.00 | 1,928.00 | 1,904.00 | 1,908.00 | 1,908.00 | -0.88% | 62,100 |
| Apr 23, 2026 | 1,910.00 | 1,927.00 | 1,898.00 | 1,925.00 | 1,925.00 | - | 82,300 |
| Apr 22, 2026 | 1,933.00 | 1,933.00 | 1,914.00 | 1,925.00 | 1,925.00 | -0.41% | 81,500 |
| Apr 21, 2026 | 1,960.00 | 1,960.00 | 1,913.00 | 1,933.00 | 1,933.00 | -0.41% | 61,300 |
| Apr 20, 2026 | 1,970.00 | 1,978.00 | 1,938.00 | 1,941.00 | 1,941.00 | -1.37% | 51,800 |
| Apr 17, 2026 | 1,989.00 | 1,989.00 | 1,944.00 | 1,968.00 | 1,968.00 | -0.51% | 44,200 |
| Apr 16, 2026 | 1,995.00 | 2,009.00 | 1,976.00 | 1,978.00 | 1,978.00 | 0.25% | 58,900 |
| Apr 15, 2026 | 1,980.00 | 1,999.00 | 1,967.00 | 1,973.00 | 1,973.00 | 0.56% | 67,500 |
| Apr 14, 2026 | 1,967.00 | 1,978.00 | 1,958.00 | 1,962.00 | 1,962.00 | -0.05% | 50,100 |
| Apr 13, 2026 | 1,988.00 | 1,997.00 | 1,956.00 | 1,963.00 | 1,963.00 | -1.06% | 69,400 |
| Apr 10, 2026 | 2,000.00 | 2,010.00 | 1,973.00 | 1,984.00 | 1,984.00 | -0.50% | 63,700 |
| Apr 9, 2026 | 2,007.00 | 2,019.00 | 1,992.00 | 1,994.00 | 1,994.00 | -2.06% | 81,100 |
| Apr 8, 2026 | 1,995.00 | 2,037.00 | 1,995.00 | 2,036.00 | 2,036.00 | 3.30% | 167,200 |
| Apr 7, 2026 | 1,976.00 | 1,991.00 | 1,954.00 | 1,971.00 | 1,971.00 | 0.61% | 70,900 |
| Apr 6, 2026 | 1,920.00 | 1,966.00 | 1,919.00 | 1,959.00 | 1,959.00 | 2.14% | 105,900 |
| Apr 3, 2026 | 1,926.00 | 1,944.00 | 1,915.00 | 1,918.00 | 1,918.00 | -0.26% | 69,500 |
| Apr 2, 2026 | 1,925.00 | 1,945.00 | 1,907.00 | 1,923.00 | 1,923.00 | 0.05% | 94,800 |
| Apr 1, 2026 | 1,914.00 | 1,924.00 | 1,898.00 | 1,922.00 | 1,922.00 | 2.51% | 126,100 |
| Mar 31, 2026 | 1,862.00 | 1,890.00 | 1,851.00 | 1,875.00 | 1,875.00 | 0.59% | 154,100 |
| Mar 30, 2026 | 1,769.00 | 1,865.00 | 1,769.00 | 1,864.00 | 1,864.00 | -3.87% | 271,500 |
| Mar 27, 2026 | 1,925.00 | 2,009.00 | 1,914.00 | 1,939.00 | 1,849.00 | 0.26% | 471,200 |
| Mar 26, 2026 | 1,943.00 | 1,954.00 | 1,919.00 | 1,934.00 | 1,844.23 | -0.82% | 240,200 |
| Mar 25, 2026 | 1,918.00 | 1,958.00 | 1,918.00 | 1,950.00 | 1,859.49 | 2.36% | 193,100 |
| Mar 24, 2026 | 1,915.00 | 1,933.00 | 1,890.00 | 1,905.00 | 1,816.58 | 1.87% | 177,400 |
| Mar 23, 2026 | 1,960.00 | 1,962.00 | 1,863.00 | 1,870.00 | 1,783.20 | -2.60% | 379,100 |
| Mar 19, 2026 | 1,935.00 | 1,939.00 | 1,915.00 | 1,920.00 | 1,830.88 | -2.04% | 162,000 |
| Mar 18, 2026 | 1,933.00 | 1,960.00 | 1,933.00 | 1,960.00 | 1,869.03 | 2.19% | 101,000 |
| Mar 17, 2026 | 1,935.00 | 1,945.00 | 1,916.00 | 1,918.00 | 1,828.97 | 0.37% | 97,900 |
| Mar 16, 2026 | 1,927.00 | 1,940.00 | 1,901.00 | 1,911.00 | 1,822.30 | -0.57% | 147,700 |
| Mar 13, 2026 | 1,883.00 | 1,931.00 | 1,881.00 | 1,922.00 | 1,832.79 | 0.52% | 144,500 |
| Mar 12, 2026 | 1,949.00 | 1,953.00 | 1,903.00 | 1,912.00 | 1,823.25 | -2.35% | 143,200 |
| Mar 11, 2026 | 1,960.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,867.12 | - | 95,800 |
| Mar 10, 2026 | 1,969.00 | 1,971.00 | 1,934.00 | 1,958.00 | 1,867.12 | 1.50% | 119,100 |
| Mar 9, 2026 | 1,920.00 | 1,939.00 | 1,897.00 | 1,929.00 | 1,839.46 | -3.41% | 212,600 |
| Mar 6, 2026 | 2,000.00 | 2,012.00 | 1,980.00 | 1,997.00 | 1,904.31 | -0.50% | 110,200 |
| Mar 5, 2026 | 2,010.00 | 2,027.00 | 2,000.00 | 2,007.00 | 1,913.84 | 2.14% | 137,900 |
| Mar 4, 2026 | 1,970.00 | 2,000.00 | 1,920.00 | 1,965.00 | 1,873.79 | -1.75% | 227,300 |
| Mar 3, 2026 | 2,039.00 | 2,064.00 | 2,000.00 | 2,000.00 | 1,907.17 | -2.44% | 183,100 |
| Mar 2, 2026 | 2,081.00 | 2,086.00 | 2,044.00 | 2,050.00 | 1,954.85 | -3.53% | 213,400 |
| Feb 27, 2026 | 2,102.00 | 2,130.00 | 2,091.00 | 2,125.00 | 2,026.37 | 1.58% | 95,100 |
| Feb 26, 2026 | 2,109.00 | 2,120.00 | 2,089.00 | 2,092.00 | 1,994.90 | -0.24% | 72,400 |
| Feb 25, 2026 | 2,096.00 | 2,113.00 | 2,064.00 | 2,097.00 | 1,999.67 | 1.60% | 122,900 |
| Feb 24, 2026 | 2,068.00 | 2,068.00 | 2,037.00 | 2,064.00 | 1,968.20 | 0.10% | 64,100 |
| Feb 20, 2026 | 2,095.00 | 2,115.00 | 2,061.00 | 2,062.00 | 1,966.29 | -2.55% | 82,000 |
| Feb 19, 2026 | 2,118.00 | 2,142.00 | 2,107.00 | 2,116.00 | 2,017.78 | 0.47% | 69,900 |
| Feb 18, 2026 | 2,063.00 | 2,129.00 | 2,052.00 | 2,106.00 | 2,008.25 | 3.13% | 127,000 |
| Feb 17, 2026 | 2,030.00 | 2,067.00 | 2,025.00 | 2,042.00 | 1,947.22 | 0.59% | 109,300 |
| Feb 16, 2026 | 2,003.00 | 2,039.00 | 1,989.00 | 2,030.00 | 1,935.78 | 1.00% | 118,400 |
| Feb 13, 2026 | 2,045.00 | 2,045.00 | 2,006.00 | 2,010.00 | 1,916.70 | -1.76% | 89,400 |
| Feb 12, 2026 | 2,061.00 | 2,068.00 | 2,039.00 | 2,046.00 | 1,951.03 | -0.68% | 90,200 |
| Feb 10, 2026 | 2,051.00 | 2,074.00 | 2,046.00 | 2,060.00 | 1,964.38 | 0.73% | 71,900 |
| Feb 9, 2026 | 2,074.00 | 2,074.00 | 2,024.00 | 2,045.00 | 1,950.08 | 1.04% | 104,300 |
| Feb 6, 2026 | 2,006.00 | 2,040.00 | 1,997.00 | 2,024.00 | 1,930.05 | 0.95% | 101,100 |
| Feb 5, 2026 | 2,017.00 | 2,021.00 | 1,994.00 | 2,005.00 | 1,911.94 | 0.30% | 79,400 |
| Feb 4, 2026 | 1,976.00 | 2,015.00 | 1,965.00 | 1,999.00 | 1,906.22 | 1.16% | 155,200 |
| Feb 3, 2026 | 1,940.00 | 2,013.00 | 1,929.00 | 1,976.00 | 1,884.28 | 1.96% | 260,000 |
| Feb 2, 2026 | 1,885.00 | 1,950.00 | 1,862.00 | 1,938.00 | 1,848.05 | 17.81% | 543,100 |
| Jan 30, 2026 | 1,664.00 | 1,665.00 | 1,637.00 | 1,645.00 | 1,568.65 | -0.30% | 44,400 |
| Jan 29, 2026 | 1,633.00 | 1,660.00 | 1,616.00 | 1,650.00 | 1,573.41 | 1.04% | 67,100 |
| Jan 28, 2026 | 1,651.00 | 1,651.00 | 1,631.00 | 1,633.00 | 1,557.20 | -1.57% | 53,500 |
| Jan 27, 2026 | 1,656.00 | 1,675.00 | 1,650.00 | 1,659.00 | 1,582.00 | -0.30% | 64,500 |
| Jan 26, 2026 | 1,683.00 | 1,683.00 | 1,654.00 | 1,664.00 | 1,586.76 | -2.52% | 95,100 |
| Jan 23, 2026 | 1,707.00 | 1,715.00 | 1,695.00 | 1,707.00 | 1,627.77 | - | 42,800 |
| Jan 22, 2026 | 1,712.00 | 1,723.00 | 1,704.00 | 1,707.00 | 1,627.77 | 1.07% | 43,100 |
| Jan 21, 2026 | 1,680.00 | 1,693.00 | 1,673.00 | 1,689.00 | 1,610.60 | -1.40% | 71,600 |
| Jan 20, 2026 | 1,746.00 | 1,749.00 | 1,705.00 | 1,713.00 | 1,633.49 | -2.34% | 69,100 |
| Jan 19, 2026 | 1,756.00 | 1,760.00 | 1,737.00 | 1,754.00 | 1,672.59 | -0.40% | 54,200 |
| Jan 16, 2026 | 1,750.00 | 1,763.00 | 1,741.00 | 1,761.00 | 1,679.26 | 0.23% | 53,700 |
| Jan 15, 2026 | 1,757.00 | 1,783.00 | 1,747.00 | 1,757.00 | 1,675.45 | 0.34% | 79,600 |
| Jan 14, 2026 | 1,735.00 | 1,760.00 | 1,733.00 | 1,751.00 | 1,669.73 | 1.63% | 83,300 |
| Jan 13, 2026 | 1,716.00 | 1,733.00 | 1,703.00 | 1,723.00 | 1,643.03 | 2.01% | 133,600 |
| Jan 9, 2026 | 1,673.00 | 1,691.00 | 1,669.00 | 1,689.00 | 1,610.60 | 1.69% | 55,000 |
| Jan 8, 2026 | 1,675.00 | 1,679.00 | 1,657.00 | 1,661.00 | 1,583.90 | -0.84% | 48,100 |
| Jan 7, 2026 | 1,663.00 | 1,695.00 | 1,661.00 | 1,675.00 | 1,597.25 | 0.18% | 81,700 |
| Jan 6, 2026 | 1,620.00 | 1,674.00 | 1,619.00 | 1,672.00 | 1,594.39 | 3.92% | 85,600 |
| Jan 5, 2026 | 1,634.00 | 1,647.00 | 1,609.00 | 1,609.00 | 1,534.32 | -0.68% | 84,500 |
| Dec 30, 2025 | 1,622.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,544.81 | -0.25% | 62,600 |
| Dec 29, 2025 | 1,602.00 | 1,627.00 | 1,600.00 | 1,624.00 | 1,548.62 | 1.50% | 84,600 |
| Dec 26, 2025 | 1,590.00 | 1,602.00 | 1,590.00 | 1,600.00 | 1,525.73 | 0.50% | 36,300 |
| Dec 25, 2025 | 1,600.00 | 1,602.00 | 1,586.00 | 1,592.00 | 1,518.11 | 0.38% | 41,500 |
| Dec 24, 2025 | 1,594.00 | 1,614.00 | 1,578.00 | 1,586.00 | 1,512.38 | -0.44% | 170,500 |
| Dec 23, 2025 | 1,577.00 | 1,595.00 | 1,573.00 | 1,593.00 | 1,519.06 | 1.01% | 94,900 |
| Dec 22, 2025 | 1,580.00 | 1,595.00 | 1,545.00 | 1,577.00 | 1,503.80 | 5.13% | 259,300 |
| Dec 19, 2025 | 1,496.00 | 1,521.00 | 1,495.00 | 1,500.00 | 1,430.38 | 0.27% | 65,900 |
| Dec 18, 2025 | 1,479.00 | 1,496.00 | 1,464.00 | 1,496.00 | 1,426.56 | 1.22% | 43,400 |
| Dec 17, 2025 | 1,480.00 | 1,494.00 | 1,469.00 | 1,478.00 | 1,409.40 | 1.16% | 60,000 |
| Dec 16, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,461.00 | 1,393.19 | -0.81% | 51,200 |
| Dec 15, 2025 | 1,448.00 | 1,478.00 | 1,448.00 | 1,473.00 | 1,404.63 | 1.80% | 43,600 |
| Dec 12, 2025 | 1,451.00 | 1,472.00 | 1,446.00 | 1,447.00 | 1,379.84 | -0.41% | 66,900 |
| Dec 11, 2025 | 1,478.00 | 1,486.00 | 1,453.00 | 1,453.00 | 1,385.56 | -1.76% | 45,000 |
| Dec 10, 2025 | 1,481.00 | 1,490.00 | 1,479.00 | 1,479.00 | 1,410.35 | -0.14% | 32,500 |
| Dec 9, 2025 | 1,489.00 | 1,497.00 | 1,478.00 | 1,481.00 | 1,412.26 | -1.33% | 26,400 |
| Dec 8, 2025 | 1,480.00 | 1,501.00 | 1,480.00 | 1,501.00 | 1,431.33 | 1.21% | 21,200 |
| Dec 5, 2025 | 1,506.00 | 1,508.00 | 1,479.00 | 1,483.00 | 1,414.17 | -1.92% | 35,700 |
| Dec 4, 2025 | 1,499.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,441.82 | 1.07% | 149,100 |
| Dec 3, 2025 | 1,494.00 | 1,512.00 | 1,494.00 | 1,496.00 | 1,426.56 | - | 39,000 |
| Dec 2, 2025 | 1,511.00 | 1,513.00 | 1,495.00 | 1,496.00 | 1,426.56 | -1.12% | 26,400 |
| Dec 1, 2025 | 1,514.00 | 1,534.00 | 1,501.00 | 1,513.00 | 1,442.77 | -0.07% | 52,700 |