SPARX Group Co., Ltd.(8739) Historical

52 Week High Feb 19, 2026

2,142 JPY

52 Week Low Jul 22, 2025

1,418 JPY

Yearly High Feb 19, 2026

2,142 JPY

Yearly Low Jan 5, 2026

1,609 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,934	1,938	1,920	1,922	-36	-1.84%	16,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,913	1,958	1,911	1,958	+45	+2.35%	84,700
Apr 27, 2026	1,908	1,928	1,900	1,913	+5	+0.26%	86,600
Apr 24, 2026	1,925	1,928	1,904	1,908	-17	-0.88%	62,100
Apr 23, 2026	1,910	1,927	1,898	1,925	0	0.00%	82,300
Apr 22, 2026	1,933	1,933	1,914	1,925	-8	-0.41%	81,500
Apr 21, 2026	1,960	1,960	1,913	1,933	-8	-0.41%	61,300
Apr 20, 2026	1,970	1,978	1,938	1,941	-27	-1.37%	51,800
Apr 17, 2026	1,989	1,989	1,944	1,968	-10	-0.51%	44,200
Apr 16, 2026	1,995	2,009	1,976	1,978	+5	+0.25%	58,900
Apr 15, 2026	1,980	1,999	1,967	1,973	+11	+0.56%	67,500
Apr 14, 2026	1,967	1,978	1,958	1,962	-1	-0.05%	50,100
Apr 13, 2026	1,988	1,997	1,956	1,963	-21	-1.06%	69,400
Apr 10, 2026	2,000	2,010	1,973	1,984	-10	-0.50%	63,700
Apr 9, 2026	2,007	2,019	1,992	1,994	-42	-2.06%	81,100
Apr 8, 2026	1,995	2,037	1,995	2,036	+65	+3.30%	167,200
Apr 7, 2026	1,976	1,991	1,954	1,971	+12	+0.61%	70,900
Apr 6, 2026	1,920	1,966	1,919	1,959	+41	+2.14%	105,900
Apr 3, 2026	1,926	1,944	1,915	1,918	-5	-0.26%	69,500
Apr 2, 2026	1,925	1,945	1,907	1,923	+1	+0.05%	94,800
Apr 1, 2026	1,914	1,924	1,898	1,922	+47	+2.51%	126,100