SPARX Group Co., Ltd. (8739.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:13AM JST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,721.00 | 1,736.00 | 1,705.00 | 1,705.00 | 1,705.00 | 4,800 |
| 18 Apr 2024 | 1,706.00 | 1,742.00 | 1,706.00 | 1,741.00 | 1,741.00 | 22,200 |
| 17 Apr 2024 | 1,728.00 | 1,734.00 | 1,697.00 | 1,705.00 | 1,705.00 | 37,600 |
| 16 Apr 2024 | 1,751.00 | 1,754.00 | 1,718.00 | 1,736.00 | 1,736.00 | 80,900 |
| 15 Apr 2024 | 1,758.00 | 1,772.00 | 1,755.00 | 1,764.00 | 1,764.00 | 20,500 |
| 12 Apr 2024 | 1,784.00 | 1,800.00 | 1,782.00 | 1,783.00 | 1,783.00 | 23,100 |
| 11 Apr 2024 | 1,756.00 | 1,784.00 | 1,754.00 | 1,777.00 | 1,777.00 | 24,800 |
| 10 Apr 2024 | 1,808.00 | 1,808.00 | 1,758.00 | 1,775.00 | 1,775.00 | 47,600 |
| 09 Apr 2024 | 1,783.00 | 1,808.00 | 1,783.00 | 1,808.00 | 1,808.00 | 30,000 |
| 08 Apr 2024 | 1,795.00 | 1,811.00 | 1,770.00 | 1,781.00 | 1,781.00 | 40,300 |
| 05 Apr 2024 | 1,764.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | 30,200 |
| 04 Apr 2024 | 1,777.00 | 1,811.00 | 1,777.00 | 1,789.00 | 1,789.00 | 32,400 |
| 03 Apr 2024 | 1,761.00 | 1,779.00 | 1,725.00 | 1,772.00 | 1,772.00 | 66,100 |
| 02 Apr 2024 | 1,823.00 | 1,827.00 | 1,769.00 | 1,779.00 | 1,779.00 | 41,300 |
| 01 Apr 2024 | 1,880.00 | 1,880.00 | 1,824.00 | 1,824.00 | 1,824.00 | 31,200 |
| 29 Mar 2024 | 1,878.00 | 1,891.00 | 1,864.00 | 1,877.00 | 1,877.00 | 17,400 |
| 28 Mar 2024 | 1,900.00 | 1,926.00 | 1,863.00 | 1,875.00 | 1,875.00 | 52,200 |
| 28 Mar 2024 | 66 Dividend | |||||
| 27 Mar 2024 | 1,924.00 | 1,962.00 | 1,921.00 | 1,950.00 | 1,884.00 | 63,500 |
| 26 Mar 2024 | 1,871.00 | 1,911.00 | 1,871.00 | 1,910.00 | 1,845.35 | 35,000 |
| 25 Mar 2024 | 1,929.00 | 1,929.00 | 1,871.00 | 1,871.00 | 1,807.67 | 56,800 |
| 22 Mar 2024 | 1,950.00 | 1,969.00 | 1,930.00 | 1,939.00 | 1,873.37 | 43,800 |
| 21 Mar 2024 | 1,940.00 | 1,957.00 | 1,925.00 | 1,941.00 | 1,875.30 | 48,600 |
| 19 Mar 2024 | 1,921.00 | 1,932.00 | 1,914.00 | 1,931.00 | 1,865.64 | 32,300 |
| 18 Mar 2024 | 1,923.00 | 1,939.00 | 1,914.00 | 1,917.00 | 1,852.12 | 27,700 |
| 15 Mar 2024 | 1,907.00 | 1,943.00 | 1,907.00 | 1,922.00 | 1,856.95 | 35,100 |
| 14 Mar 2024 | 1,900.00 | 1,930.00 | 1,900.00 | 1,928.00 | 1,862.74 | 25,900 |
| 13 Mar 2024 | 1,947.00 | 1,947.00 | 1,911.00 | 1,916.00 | 1,851.15 | 26,900 |
| 12 Mar 2024 | 1,916.00 | 1,936.00 | 1,872.00 | 1,936.00 | 1,870.47 | 31,400 |
| 11 Mar 2024 | 1,920.00 | 1,946.00 | 1,889.00 | 1,916.00 | 1,851.15 | 61,400 |
| 08 Mar 2024 | 1,938.00 | 1,954.00 | 1,902.00 | 1,954.00 | 1,887.86 | 72,300 |
| 07 Mar 2024 | 1,911.00 | 1,936.00 | 1,897.00 | 1,920.00 | 1,855.02 | 46,300 |
| 06 Mar 2024 | 1,894.00 | 1,930.00 | 1,894.00 | 1,915.00 | 1,850.18 | 42,100 |
| 05 Mar 2024 | 1,879.00 | 1,909.00 | 1,879.00 | 1,900.00 | 1,835.69 | 44,500 |
| 04 Mar 2024 | 1,913.00 | 1,913.00 | 1,880.00 | 1,895.00 | 1,830.86 | 38,100 |
| 01 Mar 2024 | 1,900.00 | 1,916.00 | 1,884.00 | 1,905.00 | 1,840.52 | 40,900 |
| 29 Feb 2024 | 1,898.00 | 1,910.00 | 1,879.00 | 1,897.00 | 1,832.79 | 55,500 |
| 28 Feb 2024 | 1,848.00 | 1,890.00 | 1,840.00 | 1,883.00 | 1,819.27 | 62,600 |
| 27 Feb 2024 | 1,843.00 | 1,874.00 | 1,833.00 | 1,861.00 | 1,798.01 | 47,400 |
| 26 Feb 2024 | 1,841.00 | 1,887.00 | 1,837.00 | 1,865.00 | 1,801.88 | 53,100 |
| 22 Feb 2024 | 1,830.00 | 1,839.00 | 1,815.00 | 1,839.00 | 1,776.76 | 45,100 |
| 21 Feb 2024 | 1,818.00 | 1,844.00 | 1,813.00 | 1,827.00 | 1,765.16 | 25,200 |
| 20 Feb 2024 | 1,867.00 | 1,885.00 | 1,821.00 | 1,821.00 | 1,759.37 | 52,000 |
| 19 Feb 2024 | 1,869.00 | 1,869.00 | 1,817.00 | 1,848.00 | 1,785.45 | 57,300 |
| 16 Feb 2024 | 1,840.00 | 1,870.00 | 1,825.00 | 1,863.00 | 1,799.94 | 126,900 |
| 15 Feb 2024 | 1,765.00 | 1,834.00 | 1,736.00 | 1,820.00 | 1,758.40 | 114,100 |
| 14 Feb 2024 | 1,786.00 | 1,786.00 | 1,743.00 | 1,765.00 | 1,705.26 | 101,800 |
| 13 Feb 2024 | 1,760.00 | 1,793.00 | 1,730.00 | 1,786.00 | 1,725.55 | 77,500 |
| 09 Feb 2024 | 1,777.00 | 1,794.00 | 1,752.00 | 1,752.00 | 1,692.70 | 55,800 |
| 08 Feb 2024 | 1,772.00 | 1,808.00 | 1,750.00 | 1,762.00 | 1,702.36 | 123,900 |
| 07 Feb 2024 | 1,775.00 | 1,789.00 | 1,761.00 | 1,772.00 | 1,712.02 | 41,000 |
| 06 Feb 2024 | 1,775.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,714.92 | 27,600 |
| 05 Feb 2024 | 1,756.00 | 1,807.00 | 1,749.00 | 1,799.00 | 1,738.11 | 45,600 |
| 02 Feb 2024 | 1,768.00 | 1,785.00 | 1,749.00 | 1,749.00 | 1,689.80 | 55,600 |
| 01 Feb 2024 | 1,801.00 | 1,820.00 | 1,747.00 | 1,767.00 | 1,707.19 | 111,500 |
| 31 Jan 2024 | 1,817.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,768.06 | 73,400 |
| 30 Jan 2024 | 1,805.00 | 1,839.00 | 1,795.00 | 1,821.00 | 1,759.37 | 48,900 |
| 29 Jan 2024 | 1,783.00 | 1,809.00 | 1,783.00 | 1,803.00 | 1,741.98 | 28,700 |
| 26 Jan 2024 | 1,816.00 | 1,817.00 | 1,780.00 | 1,781.00 | 1,720.72 | 50,100 |
| 25 Jan 2024 | 1,784.00 | 1,833.00 | 1,781.00 | 1,818.00 | 1,756.47 | 77,800 |
| 24 Jan 2024 | 1,806.00 | 1,809.00 | 1,773.00 | 1,784.00 | 1,723.62 | 61,200 |
| 23 Jan 2024 | 1,800.00 | 1,846.00 | 1,784.00 | 1,809.00 | 1,747.77 | 83,500 |
| 22 Jan 2024 | 1,780.00 | 1,811.00 | 1,768.00 | 1,800.00 | 1,739.08 | 67,100 |
| 19 Jan 2024 | 1,800.00 | 1,810.00 | 1,762.00 | 1,764.00 | 1,704.30 | 42,900 |
| 18 Jan 2024 | 1,799.00 | 1,825.00 | 1,786.00 | 1,789.00 | 1,728.45 | 70,400 |
| 17 Jan 2024 | 1,773.00 | 1,822.00 | 1,773.00 | 1,799.00 | 1,738.11 | 279,000 |
| 16 Jan 2024 | 1,668.00 | 1,800.00 | 1,668.00 | 1,773.00 | 1,712.99 | 194,300 |
| 15 Jan 2024 | 1,668.00 | 1,685.00 | 1,668.00 | 1,683.00 | 1,626.04 | 3,100 |
| 12 Jan 2024 | 1,690.00 | 1,690.00 | 1,657.00 | 1,662.00 | 1,605.75 | 43,200 |
| 11 Jan 2024 | 1,700.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,632.80 | 59,600 |
| 10 Jan 2024 | 1,693.00 | 1,701.00 | 1,672.00 | 1,687.00 | 1,629.90 | 51,600 |
| 09 Jan 2024 | 1,651.00 | 1,685.00 | 1,649.00 | 1,685.00 | 1,627.97 | 61,000 |
| 05 Jan 2024 | 1,625.00 | 1,653.00 | 1,616.00 | 1,643.00 | 1,587.39 | 43,500 |
| 04 Jan 2024 | 1,603.00 | 1,620.00 | 1,575.00 | 1,616.00 | 1,561.30 | 36,400 |
| 29 Dec 2023 | 1,590.00 | 1,612.00 | 1,582.00 | 1,612.00 | 1,557.44 | 52,400 |
| 28 Dec 2023 | 1,569.00 | 1,585.00 | 1,559.00 | 1,585.00 | 1,531.35 | 18,500 |
| 27 Dec 2023 | 1,546.00 | 1,573.00 | 1,529.00 | 1,569.00 | 1,515.90 | 41,400 |
| 26 Dec 2023 | 1,535.00 | 1,548.00 | 1,521.00 | 1,538.00 | 1,485.94 | 30,500 |
| 25 Dec 2023 | 1,565.00 | 1,565.00 | 1,528.00 | 1,538.00 | 1,485.94 | 27,400 |
| 22 Dec 2023 | 1,553.00 | 1,566.00 | 1,550.00 | 1,557.00 | 1,504.30 | 46,000 |
| 21 Dec 2023 | 1,520.00 | 1,557.00 | 1,518.00 | 1,547.00 | 1,494.64 | 27,400 |
| 20 Dec 2023 | 1,555.00 | 1,568.00 | 1,545.00 | 1,550.00 | 1,497.54 | 37,600 |
| 19 Dec 2023 | 1,529.00 | 1,553.00 | 1,529.00 | 1,553.00 | 1,500.44 | 38,500 |
| 18 Dec 2023 | 1,533.00 | 1,533.00 | 1,511.00 | 1,529.00 | 1,477.25 | 30,400 |
| 15 Dec 2023 | 1,503.00 | 1,552.00 | 1,503.00 | 1,552.00 | 1,499.47 | 58,400 |
| 14 Dec 2023 | 1,521.00 | 1,527.00 | 1,504.00 | 1,510.00 | 1,458.89 | 26,200 |
| 13 Dec 2023 | 1,521.00 | 1,528.00 | 1,512.00 | 1,521.00 | 1,469.52 | 37,000 |
| 12 Dec 2023 | 1,537.00 | 1,537.00 | 1,510.00 | 1,521.00 | 1,469.52 | 41,600 |
| 11 Dec 2023 | 1,509.00 | 1,536.00 | 1,509.00 | 1,534.00 | 1,482.08 | 75,900 |
| 08 Dec 2023 | 1,548.00 | 1,548.00 | 1,496.00 | 1,500.00 | 1,449.23 | 48,300 |
| 07 Dec 2023 | 1,544.00 | 1,551.00 | 1,537.00 | 1,537.00 | 1,484.98 | 56,400 |
| 06 Dec 2023 | 1,496.00 | 1,582.00 | 1,496.00 | 1,570.00 | 1,516.86 | 146,800 |
| 05 Dec 2023 | 1,490.00 | 1,532.00 | 1,490.00 | 1,496.00 | 1,445.37 | 51,600 |
| 04 Dec 2023 | 1,500.00 | 1,505.00 | 1,481.00 | 1,504.00 | 1,453.10 | 53,400 |
| 01 Dec 2023 | 1,503.00 | 1,504.00 | 1,478.00 | 1,481.00 | 1,430.87 | 27,600 |
| 30 Nov 2023 | 1,501.00 | 1,505.00 | 1,480.00 | 1,489.00 | 1,438.60 | 41,200 |
| 29 Nov 2023 | 1,478.00 | 1,504.00 | 1,471.00 | 1,501.00 | 1,450.20 | 29,800 |
| 28 Nov 2023 | 1,466.00 | 1,489.00 | 1,462.00 | 1,488.00 | 1,437.64 | 27,900 |
| 27 Nov 2023 | 1,469.00 | 1,475.00 | 1,458.00 | 1,466.00 | 1,416.38 | 19,300 |
| 24 Nov 2023 | 1,466.00 | 1,470.00 | 1,456.00 | 1,459.00 | 1,409.62 | 22,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.