SPARX Group Co., Ltd.(8739) Historical

52 Week High Feb 19, 2026

2,142 JPY

52 Week Low Apr 7, 2025

1,224 JPY

Yearly High Feb 19, 2026

2,142 JPY

Yearly Low Apr 7, 2025

1,224 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,883	1,931	1,881	1,922	+10	+0.52%	144,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,949	1,953	1,903	1,912	-46	-2.35%	143,200
Mar 11, 2026	1,960	1,998	1,958	1,958	0	0.00%	95,800
Mar 10, 2026	1,969	1,971	1,934	1,958	+29	+1.50%	119,100
Mar 9, 2026	1,920	1,939	1,897	1,929	-68	-3.41%	212,600
Mar 6, 2026	2,000	2,012	1,980	1,997	-10	-0.50%	110,200
Mar 5, 2026	2,010	2,027	2,000	2,007	+42	+2.14%	137,900
Mar 4, 2026	1,970	2,000	1,920	1,965	-35	-1.75%	227,300
Mar 3, 2026	2,039	2,064	2,000	2,000	-50	-2.44%	183,100
Mar 2, 2026	2,081	2,086	2,044	2,050	-75	-3.53%	213,400
Feb 27, 2026	2,102	2,130	2,091	2,125	+33	+1.58%	95,100
Feb 26, 2026	2,109	2,120	2,089	2,092	-5	-0.24%	72,400
Feb 25, 2026	2,096	2,113	2,064	2,097	+33	+1.60%	122,900
Feb 24, 2026	2,068	2,068	2,037	2,064	+2	+0.10%	64,100
Feb 20, 2026	2,095	2,115	2,061	2,062	-54	-2.55%	82,000
Feb 19, 2026	2,118	2,142	2,107	2,116	+10	+0.47%	69,900
Feb 18, 2026	2,063	2,129	2,052	2,106	+64	+3.13%	127,000
Feb 17, 2026	2,030	2,067	2,025	2,042	+12	+0.59%	109,300
Feb 16, 2026	2,003	2,039	1,989	2,030	+20	+1.00%	118,400
Feb 13, 2026	2,045	2,045	2,006	2,010	-36	-1.76%	89,400
Feb 12, 2026	2,061	2,068	2,039	2,046	-14	-0.68%	90,200