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 Weekly 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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,920	1,998	1,881	1,922	-75	-3.76%	715,200
Mar 6, 2026	2,081	2,086	1,920	1,997	-128	-6.02%	871,900
Feb 27, 2026	2,068	2,130	2,037	2,125	+63	+3.06%	354,500
Feb 20, 2026	2,003	2,142	1,989	2,062	+52	+2.59%	506,600
Feb 13, 2026	2,074	2,074	2,006	2,010	-14	-0.69%	355,800
Feb 6, 2026	1,885	2,040	1,862	2,024	+379	+23.04%	1,138,800
Jan 30, 2026	1,683	1,683	1,616	1,645	-62	-3.63%	324,600
Jan 23, 2026	1,756	1,760	1,673	1,707	-54	-3.07%	280,800
Jan 16, 2026	1,716	1,783	1,703	1,761	+72	+4.26%	350,200
Jan 9, 2026	1,634	1,695	1,609	1,689	+69	+4.26%	354,900
Dec 30, 2025	1,602	1,640	1,600	1,620	+20	+1.25%	147,200
Dec 26, 2025	1,580	1,614	1,545	1,600	+100	+6.67%	602,500
Dec 19, 2025	1,448	1,521	1,448	1,500	+53	+3.66%	264,100
Dec 12, 2025	1,480	1,501	1,446	1,447	-36	-2.43%	192,000
Dec 5, 2025	1,514	1,534	1,479	1,483	-31	-2.05%	302,900
Nov 28, 2025	1,497	1,516	1,463	1,514	+20	+1.34%	194,400
Nov 21, 2025	1,498	1,498	1,430	1,494	-4	-0.27%	198,900
Nov 14, 2025	1,480	1,514	1,460	1,498	+24	+1.63%	147,200
Nov 7, 2025	1,500	1,505	1,422	1,474	-83	-5.33%	365,100
Oct 31, 2025	1,596	1,623	1,539	1,557	-16	-1.02%	326,000