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	1,930	+22	+1.15%	220,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,970	1,978	1,898	1,908	-60	-3.05%	339,000
Apr 17, 2026	1,988	2,009	1,944	1,968	-16	-0.81%	290,100
Apr 10, 2026	1,920	2,037	1,919	1,984	+66	+3.44%	488,800
Apr 3, 2026	1,769	1,945	1,769	1,918	-21	-1.08%	716,000
Mar 27, 2026	1,960	2,009	1,863	1,939	+19	+0.99%	1,461,000
Mar 19, 2026	1,927	1,960	1,901	1,920	-2	-0.10%	508,600
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