kabutan

SPARX Group Co., Ltd.(8739) Historical

8739
TSE Prime
SPARX Group Co., Ltd.
1,483
JPY
-29
(-1.92%)
Dec 5, 3:30 pm JST
9.59
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
1,483.1
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,514 1,534 1,479 1,483 -31 -2.05% 302,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,500 1,516 1,422 1,514 -43 -2.76% 905,600
Oct, 2025 1,595 1,648 1,530 1,557 -41 -2.57% 1,285,500
Sep, 2025 1,555 1,631 1,538 1,598 +46 +2.96% 526,500
Aug, 2025 1,518 1,608 1,491 1,552 +51 +3.40% 570,000
Jul, 2025 1,467 1,521 1,418 1,501 +23 +1.56% 548,000
Jun, 2025 1,500 1,566 1,445 1,478 -38 -2.51% 748,800
May, 2025 1,443 1,549 1,424 1,516 +73 +5.06% 743,500
Apr, 2025 1,495 1,529 1,224 1,443 -52 -3.48% 1,226,700
Mar, 2025 1,582 1,665 1,473 1,495 -61 -3.92% 1,123,200
Feb, 2025 1,454 1,583 1,435 1,556 +86 +5.85% 751,700
Jan, 2025 1,533 1,545 1,424 1,470 -63 -4.11% 705,300
Dec, 2024 1,434 1,542 1,434 1,533 +90 +6.24% 1,171,200
Nov, 2024 1,416 1,468 1,262 1,443 +53 +3.81% 2,349,300
Oct, 2024 1,330 1,415 1,298 1,390 +75 +5.70% 1,058,700
Sep, 2024 1,423 1,432 1,266 1,315 -105 -7.39% 1,013,700
Aug, 2024 1,581 1,598 1,139 1,420 -230 -13.94% 1,199,800
Jul, 2024 1,728 1,778 1,596 1,650 -58 -3.40% 674,600
Jun, 2024 1,810 1,810 1,600 1,708 -106 -5.84% 957,200
May, 2024 1,812 1,890 1,696 1,814 -11 -0.60% 721,800
Apr, 2024 1,880 1,880 1,670 1,825 -55 -2.93% 818,100