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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,514 1,534 1,479 1,483 -31 -2.05% 302,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,570 1,625 1,541 1,573 +21 +1.35% 386,900
Oct 17, 2025 1,613 1,630 1,552 1,552 -95 -5.77% 206,900
Oct 10, 2025 1,591 1,648 1,537 1,647 +96 +6.19% 273,600
Oct 3, 2025 1,617 1,624 1,530 1,551 -80 -4.90% 146,200
Sep 26, 2025 1,588 1,631 1,573 1,631 +44 +2.77% 135,000
Sep 19, 2025 1,607 1,625 1,572 1,587 -20 -1.24% 105,500
Sep 12, 2025 1,585 1,623 1,581 1,607 +29 +1.84% 126,700
Sep 5, 2025 1,555 1,578 1,538 1,578 +26 +1.68% 105,200
Aug 29, 2025 1,583 1,593 1,538 1,552 -28 -1.77% 126,300
Aug 22, 2025 1,565 1,608 1,550 1,580 +5 +0.32% 163,800
Aug 15, 2025 1,578 1,598 1,560 1,575 +6 +0.38% 117,000
Aug 8, 2025 1,510 1,578 1,491 1,569 +31 +2.02% 124,600
Aug 1, 2025 1,520 1,538 1,480 1,538 +32 +2.12% 144,900
Jul 25, 2025 1,435 1,521 1,418 1,506 +72 +5.02% 143,700
Jul 18, 2025 1,444 1,464 1,420 1,434 -10 -0.69% 96,500