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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,908	1,958	1,900	1,922	+14	+0.73%	187,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,908	-3.05%	1,923	339,000	69,300	140,700	2.03
Apr 17, 2026	1,968	-0.81%	1,975	290,100	68,300	129,900	1.90
Apr 10, 2026	1,984	+3.44%	1,990	488,800	72,500	137,000	1.89
Apr 3, 2026	1,918	-1.08%	1,868	716,000	79,700	141,700	1.78
Mar 27, 2026	1,939	+0.99%	1,924	1,461,000	833,800	102,000	0.12
Mar 19, 2026	1,920	-0.10%	1,927	508,600	346,000	153,600	0.44
Mar 13, 2026	1,922	-3.76%	1,932	715,200	238,200	159,600	0.67
Mar 6, 2026	1,997	-6.02%	2,010	871,900	165,500	140,500	0.85
Feb 27, 2026	2,125	+3.06%	2,096	354,500	102,800	124,700	1.21
Feb 20, 2026	2,062	+2.59%	2,070	506,600	57,300	130,400	2.28
Feb 13, 2026	2,010	-0.69%	2,041	355,800	94,500	144,400	1.53
Feb 6, 2026	2,024	+23.04%	1,957	1,138,800	110,600	153,100	1.38
Jan 30, 2026	1,645	-3.63%	1,650	324,600	35,800	170,600	4.77
Jan 23, 2026	1,707	-3.07%	1,712	280,800	33,000	157,900	4.78
Jan 16, 2026	1,761	+4.26%	1,740	350,200	30,100	152,100	5.05
Jan 9, 2026	1,689	+4.26%	1,658	354,900	20,300	163,400	8.05
Dec 30, 2025	1,620	+1.25%	1,622	147,200	ー	ー	ー
Dec 26, 2025	1,600	+6.67%	1,584	602,500	15,100	186,800	12.37
Dec 19, 2025	1,500	+3.66%	1,481	264,100	4,900	295,300	60.27
Dec 12, 2025	1,447	-2.43%	1,469	192,000	4,400	263,100	59.80