SPARX Group Co., Ltd.(8739) Historical

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 15, 2025	1,448	1,478	1,448	1,473	+26	+1.80%	43,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,451	1,472	1,446	1,447	-6	-0.41%	66,900
Dec 11, 2025	1,478	1,486	1,453	1,453	-26	-1.76%	45,000
Dec 10, 2025	1,481	1,490	1,479	1,479	-2	-0.14%	32,500
Dec 9, 2025	1,489	1,497	1,478	1,481	-20	-1.33%	26,400
Dec 8, 2025	1,480	1,501	1,480	1,501	+18	+1.21%	21,200
Dec 5, 2025	1,506	1,508	1,479	1,483	-29	-1.92%	35,700
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