kabutan

SPK CORPORATION(7466) Historical

7466
TSE Prime
SPK CORPORATION
2,334
JPY
-20
(-0.85%)
Dec 5, 1:19 pm JST
15.05
USD
Dec 4, 11:19 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
2,489 JPY
52 Week Low Apr 7, 2025
1,820 JPY
Yearly High Aug 12, 2025
2,489 JPY
Yearly Low Apr 7, 2025
1,820 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,365 2,365 2,321 2,334 -32 -1.35% 48,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,319 2,367 2,291 2,366 +40 +1.72% 52,400
Nov 21, 2025 2,297 2,326 2,250 2,326 +52 +2.29% 47,000
Nov 14, 2025 2,277 2,300 2,240 2,274 -3 -0.13% 40,400
Nov 7, 2025 2,270 2,338 2,241 2,277 +36 +1.61% 61,300
Oct 31, 2025 2,344 2,389 2,220 2,241 -96 -4.11% 58,600
Oct 24, 2025 2,287 2,354 2,267 2,337 +65 +2.86% 38,100
Oct 17, 2025 2,250 2,348 2,250 2,272 -13 -0.57% 43,200
Oct 10, 2025 2,306 2,350 2,285 2,285 0 0.00% 62,600
Oct 3, 2025 2,352 2,382 2,250 2,285 -108 -4.51% 72,800
Sep 26, 2025 2,365 2,394 2,351 2,393 +30 +1.27% 57,600
Sep 19, 2025 2,356 2,379 2,329 2,363 -12 -0.51% 48,100
Sep 12, 2025 2,366 2,406 2,353 2,375 +9 +0.38% 53,900
Sep 5, 2025 2,340 2,370 2,324 2,366 +35 +1.50% 51,600
Aug 29, 2025 2,447 2,449 2,285 2,331 -85 -3.52% 57,800
Aug 22, 2025 2,370 2,416 2,313 2,416 +64 +2.72% 58,100
Aug 15, 2025 2,466 2,489 2,331 2,352 -114 -4.62% 55,700
Aug 8, 2025 2,380 2,466 2,376 2,466 +57 +2.37% 58,900
Aug 1, 2025 2,320 2,413 2,258 2,409 +94 +4.06% 66,200
Jul 25, 2025 2,285 2,346 2,254 2,315 +29 +1.27% 43,200
Jul 18, 2025 2,230 2,319 2,230 2,286 +70 +3.16% 42,400