kabutan

SPARX Group Co., Ltd.(8739) Historical

8739
TSE Prime
SPARX Group Co., Ltd.
1,486
JPY
-26
(-1.72%)
Dec 5, 2:53 pm JST
9.61
USD
Dec 5, 12:53 am EST
Result
ー
PTS
outside of trading hours
1,484.1
Dec 5, 2:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 6, 2025
1,665 JPY
52 Week Low Apr 7, 2025
1,224 JPY
Yearly High Mar 6, 2025
1,665 JPY
Yearly Low Apr 7, 2025
1,224 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,506 1,508 1,479 1,486 -26 -1.72% 28,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,499 1,512 1,494 1,512 +16 +1.07% 149,100
Dec 3, 2025 1,494 1,512 1,494 1,496 0 0.00% 39,000
Dec 2, 2025 1,511 1,513 1,495 1,496 -17 -1.12% 26,400
Dec 1, 2025 1,514 1,534 1,501 1,513 -1 -0.07% 52,700
Nov 28, 2025 1,503 1,516 1,498 1,514 +17 +1.14% 42,400
Nov 27, 2025 1,492 1,502 1,488 1,497 +15 +1.01% 40,600
Nov 26, 2025 1,487 1,490 1,476 1,482 +10 +0.68% 53,100
Nov 25, 2025 1,497 1,498 1,463 1,472 -22 -1.47% 58,300
Nov 21, 2025 1,430 1,496 1,430 1,494 +43 +2.96% 39,500
Nov 20, 2025 1,458 1,462 1,443 1,451 +10 +0.69% 45,100
Nov 19, 2025 1,452 1,456 1,435 1,441 -11 -0.76% 51,300
Nov 18, 2025 1,471 1,471 1,450 1,452 -24 -1.63% 28,800
Nov 17, 2025 1,498 1,498 1,468 1,476 -22 -1.47% 34,200
Nov 14, 2025 1,492 1,508 1,487 1,498 -5 -0.33% 28,400
Nov 13, 2025 1,509 1,509 1,493 1,503 -6 -0.40% 26,800
Nov 12, 2025 1,490 1,514 1,490 1,509 +24 +1.62% 36,200
Nov 11, 2025 1,485 1,487 1,460 1,485 +4 +0.27% 32,100
Nov 10, 2025 1,480 1,492 1,474 1,481 +7 +0.47% 23,700
Nov 7, 2025 1,461 1,474 1,448 1,474 +5 +0.34% 40,400
Nov 6, 2025 1,480 1,480 1,459 1,469 +8 +0.55% 35,200