Sparx Group Co., Ltd. 8739
TSE · Japan · Finanzen
¥2.644,00-32,00 (-1,20 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.638,00 | -1,42 % | ¥2.645,00 | ¥2.679,00 | ¥2.632,00 | 58,10K |
| 2026-10-01 | ¥2.676,00 | +1,17 % | ¥2.645,00 | ¥2.681,00 | ¥2.620,00 | 107,90K |
| 2026-09-30 | ¥2.645,00 | +3,00 % | ¥2.610,00 | ¥2.649,00 | ¥2.555,00 | 131,60K |
| 2026-09-29 | ¥2.568,00 | -3,68 % | ¥2.620,00 | ¥2.649,00 | ¥2.568,00 | 305,20K |
| 2026-09-28 | ¥2.666,00 | -0,49 % | ¥2.675,00 | ¥2.693,00 | ¥2.657,00 | 385,20K |
| 2026-09-25 | ¥2.679,00 | +1,90 % | ¥2.646,00 | ¥2.688,00 | ¥2.643,00 | 153,00K |
| 2026-09-24 | ¥2.629,00 | -1,57 % | ¥2.681,00 | ¥2.689,00 | ¥2.621,00 | 208,00K |
| 2026-09-18 | ¥2.671,00 | -0,34 % | ¥2.690,00 | ¥2.710,00 | ¥2.671,00 | 258,50K |
| 2026-09-17 | ¥2.680,00 | +2,25 % | ¥2.642,00 | ¥2.680,00 | ¥2.625,00 | 276,10K |
| 2026-09-16 | ¥2.621,00 | +0,19 % | ¥2.616,00 | ¥2.638,00 | ¥2.610,00 | 110,90K |
| 2026-09-15 | ¥2.616,00 | +0,69 % | ¥2.602,00 | ¥2.617,00 | ¥2.583,00 | 95,50K |
| 2026-09-14 | ¥2.598,00 | +1,80 % | ¥2.553,00 | ¥2.605,00 | ¥2.536,00 | 163,30K |
| 2026-09-11 | ¥2.552,00 | -1,39 % | ¥2.539,00 | ¥2.571,00 | ¥2.528,00 | 181,10K |
| 2026-09-10 | ¥2.588,00 | +0,15 % | ¥2.582,00 | ¥2.595,00 | ¥2.570,00 | 138,10K |
| 2026-09-09 | ¥2.584,00 | -1,11 % | ¥2.608,00 | ¥2.613,00 | ¥2.568,00 | 109,50K |
| 2026-09-08 | ¥2.613,00 | -1,32 % | ¥2.635,00 | ¥2.647,00 | ¥2.613,00 | 75,80K |
| 2026-09-07 | ¥2.648,00 | +0,15 % | ¥2.629,00 | ¥2.648,00 | ¥2.615,00 | 125,30K |
| 2026-09-04 | ¥2.644,00 | +0,61 % | ¥2.632,00 | ¥2.655,00 | ¥2.608,00 | 114,00K |
| 2026-09-03 | ¥2.628,00 | +1,39 % | ¥2.603,00 | ¥2.655,00 | ¥2.586,00 | 150,00K |
| 2026-09-02 | ¥2.592,00 | -0,38 % | ¥2.587,00 | ¥2.605,00 | ¥2.576,00 | 95,90K |
| 2026-09-01 | ¥2.602,00 | -0,46 % | ¥2.594,00 | ¥2.617,00 | ¥2.586,00 | 128,70K |
| 2026-08-31 | ¥2.614,00 | -0,46 % | ¥2.611,00 | ¥2.619,00 | ¥2.589,00 | 112,70K |
| 2026-08-28 | ¥2.626,00 | +0,65 % | ¥2.620,00 | ¥2.644,00 | ¥2.608,00 | 115,10K |
| 2026-08-27 | ¥2.609,00 | +0,93 % | ¥2.562,00 | ¥2.622,00 | ¥2.562,00 | 100,10K |
| 2026-08-26 | ¥2.585,00 | +2,99 % | ¥2.536,00 | ¥2.599,00 | ¥2.527,00 | 107,50K |
| 2026-08-25 | ¥2.510,00 | +0,32 % | ¥2.522,00 | ¥2.526,00 | ¥2.483,00 | 73,80K |
| 2026-08-24 | ¥2.502,00 | -1,42 % | ¥2.544,00 | ¥2.560,00 | ¥2.502,00 | 81,50K |
| 2026-08-21 | ¥2.538,00 | +1,04 % | ¥2.506,00 | ¥2.545,00 | ¥2.499,00 | 64,90K |
| 2026-08-20 | ¥2.512,00 | +0,84 % | ¥2.499,00 | ¥2.516,00 | ¥2.480,00 | 78,70K |
| 2026-08-19 | ¥2.491,00 | -0,95 % | ¥2.499,00 | ¥2.536,00 | ¥2.475,00 | 108,90K |
| 2026-08-18 | ¥2.515,00 | 0,00 % | ¥2.515,00 | ¥2.537,00 | ¥2.508,00 | 78,00K |
| 2026-08-17 | ¥2.515,00 | -0,36 % | ¥2.499,00 | ¥2.525,00 | ¥2.494,00 | 82,30K |
| 2026-08-14 | ¥2.524,00 | +0,80 % | ¥2.471,00 | ¥2.541,00 | ¥2.469,00 | 95,90K |
| 2026-08-13 | ¥2.504,00 | +2,29 % | ¥2.482,00 | ¥2.504,00 | ¥2.451,00 | 144,00K |
| 2026-08-12 | ¥2.448,00 | -1,65 % | ¥2.489,00 | ¥2.489,00 | ¥2.434,00 | 138,20K |
| 2026-08-10 | ¥2.489,00 | +0,69 % | ¥2.479,00 | ¥2.523,00 | ¥2.463,00 | 95,70K |
| 2026-08-07 | ¥2.472,00 | -0,08 % | ¥2.497,00 | ¥2.499,00 | ¥2.453,00 | 105,00K |
| 2026-08-06 | ¥2.474,00 | -0,44 % | ¥2.486,00 | ¥2.515,00 | ¥2.461,00 | 115,70K |
| 2026-08-05 | ¥2.485,00 | +2,98 % | ¥2.433,00 | ¥2.503,00 | ¥2.431,00 | 181,50K |
| 2026-08-04 | ¥2.413,00 | -0,25 % | ¥2.420,00 | ¥2.465,00 | ¥2.385,00 | 289,80K |
| 2026-08-03 | ¥2.419,00 | +7,27 % | ¥2.305,00 | ¥2.436,00 | ¥2.302,00 | 362,20K |
| 2026-07-31 | ¥2.255,00 | -0,13 % | ¥2.250,00 | ¥2.273,00 | ¥2.218,00 | 138,30K |
| 2026-07-30 | ¥2.258,00 | -0,44 % | ¥2.244,00 | ¥2.260,00 | ¥2.214,00 | 150,40K |
| 2026-07-29 | ¥2.268,00 | +1,80 % | ¥2.248,00 | ¥2.280,00 | ¥2.231,00 | 116,40K |
| 2026-07-28 | ¥2.228,00 | -0,40 % | ¥2.237,00 | ¥2.253,00 | ¥2.211,00 | 85,90K |
| 2026-07-27 | ¥2.237,00 | +0,45 % | ¥2.245,00 | ¥2.252,00 | ¥2.227,00 | 85,20K |
| 2026-07-24 | ¥2.227,00 | -1,02 % | ¥2.201,00 | ¥2.235,00 | ¥2.195,00 | 113,10K |
| 2026-07-23 | ¥2.250,00 | -0,49 % | ¥2.256,00 | ¥2.281,00 | ¥2.241,00 | 56,20K |
| 2026-07-22 | ¥2.261,00 | -0,26 % | ¥2.273,00 | ¥2.296,00 | ¥2.255,00 | 99,60K |
| 2026-07-21 | ¥2.267,00 | +1,21 % | ¥2.243,00 | ¥2.271,00 | ¥2.239,00 | 80,30K |
| 2026-07-17 | ¥2.240,00 | -2,18 % | ¥2.295,00 | ¥2.309,00 | ¥2.214,00 | 144,90K |
| 2026-07-16 | ¥2.290,00 | -2,64 % | ¥2.347,00 | ¥2.349,00 | ¥2.284,00 | 100,30K |
| 2026-07-15 | ¥2.352,00 | +2,22 % | ¥2.350,00 | ¥2.362,00 | ¥2.329,00 | 79,90K |
| 2026-07-14 | ¥2.301,00 | +1,10 % | ¥2.282,00 | ¥2.315,00 | ¥2.272,00 | 84,50K |
| 2026-07-13 | ¥2.276,00 | +0,89 % | ¥2.265,00 | ¥2.296,00 | ¥2.256,00 | 90,60K |
| 2026-07-10 | ¥2.256,00 | +1,08 % | ¥2.242,00 | ¥2.265,00 | ¥2.224,00 | 59,00K |
| 2026-07-09 | ¥2.232,00 | -0,18 % | ¥2.236,00 | ¥2.247,00 | ¥2.221,00 | 55,30K |
| 2026-07-08 | ¥2.236,00 | -0,84 % | ¥2.237,00 | ¥2.266,00 | ¥2.226,00 | 87,00K |
| 2026-07-07 | ¥2.255,00 | -0,97 % | ¥2.289,00 | ¥2.292,00 | ¥2.254,00 | 73,00K |
| 2026-07-06 | ¥2.277,00 | -0,96 % | ¥2.296,00 | ¥2.307,00 | ¥2.264,00 | 85,10K |
| 2026-07-03 | ¥2.299,00 | +1,77 % | ¥2.302,00 | ¥2.309,00 | ¥2.279,00 | 121,20K |
| 2026-07-02 | ¥2.259,00 | +0,76 % | ¥2.281,00 | ¥2.287,00 | ¥2.250,00 | 78,30K |
| 2026-07-01 | ¥2.242,00 | +1,91 % | ¥2.221,00 | ¥2.249,00 | ¥2.219,00 | 88,70K |
| 2026-06-30 | ¥2.200,00 | +0,27 % | ¥2.201,00 | ¥2.223,00 | ¥2.187,00 | 116,60K |
| 2026-06-29 | ¥2.194,00 | +1,53 % | ¥2.164,00 | ¥2.194,00 | ¥2.164,00 | 104,30K |
| 2026-06-26 | ¥2.161,00 | +0,23 % | ¥2.142,00 | ¥2.175,00 | ¥2.133,00 | 92,00K |
| 2026-06-25 | ¥2.156,00 | +0,19 % | ¥2.162,00 | ¥2.166,00 | ¥2.141,00 | 89,10K |
| 2026-06-24 | ¥2.152,00 | -1,19 % | ¥2.176,00 | ¥2.194,00 | ¥2.120,00 | 149,90K |
| 2026-06-23 | ¥2.178,00 | -0,73 % | ¥2.189,00 | ¥2.204,00 | ¥2.174,00 | 68,50K |
| 2026-06-22 | ¥2.194,00 | +2,52 % | ¥2.166,00 | ¥2.199,00 | ¥2.166,00 | 88,80K |
| 2026-06-19 | ¥2.140,00 | -1,06 % | ¥2.162,00 | ¥2.177,00 | ¥2.138,00 | 138,80K |
| 2026-06-18 | ¥2.163,00 | +0,46 % | ¥2.179,00 | ¥2.179,00 | ¥2.144,00 | 72,60K |
| 2026-06-17 | ¥2.153,00 | -1,01 % | ¥2.187,00 | ¥2.189,00 | ¥2.153,00 | 64,00K |
| 2026-06-16 | ¥2.175,00 | +0,42 % | ¥2.156,00 | ¥2.183,00 | ¥2.136,00 | 65,90K |
| 2026-06-15 | ¥2.166,00 | +0,98 % | ¥2.199,00 | ¥2.215,00 | ¥2.161,00 | 87,60K |
| 2026-06-12 | ¥2.145,00 | -0,28 % | ¥2.151,00 | ¥2.172,00 | ¥2.129,00 | 104,50K |
| 2026-06-11 | ¥2.151,00 | +1,13 % | ¥2.127,00 | ¥2.151,00 | ¥2.110,00 | 86,40K |
| 2026-06-10 | ¥2.127,00 | -0,37 % | ¥2.153,00 | ¥2.189,00 | ¥2.123,00 | 108,30K |
| 2026-06-09 | ¥2.135,00 | -0,70 % | ¥2.154,00 | ¥2.207,00 | ¥2.123,00 | 132,00K |
| 2026-06-08 | ¥2.150,00 | -1,06 % | ¥2.115,00 | ¥2.171,00 | ¥2.105,00 | 110,50K |
| 2026-06-05 | ¥2.173,00 | +2,11 % | ¥2.150,00 | ¥2.185,00 | ¥2.110,00 | 170,30K |
| 2026-06-04 | ¥2.128,00 | +0,09 % | ¥2.126,00 | ¥2.155,00 | ¥2.114,00 | 133,60K |
| 2026-06-03 | ¥2.126,00 | +0,09 % | ¥2.124,00 | ¥2.151,00 | ¥2.090,00 | 175,00K |
| 2026-06-02 | ¥2.124,00 | +0,28 % | ¥2.118,00 | ¥2.154,00 | ¥2.091,00 | 193,90K |
| 2026-06-01 | ¥2.118,00 | -0,38 % | ¥2.102,00 | ¥2.132,00 | ¥2.080,00 | 108,30K |
| 2026-05-29 | ¥2.126,00 | -0,37 % | ¥2.126,00 | ¥2.152,00 | ¥2.126,00 | 83,20K |
| 2026-05-28 | ¥2.134,00 | +0,14 % | ¥2.131,00 | ¥2.158,00 | ¥2.113,00 | 82,70K |
| 2026-05-27 | ¥2.131,00 | -0,79 % | ¥2.149,00 | ¥2.153,00 | ¥2.125,00 | 81,80K |
| 2026-05-26 | ¥2.148,00 | 0,00 % | ¥2.140,00 | ¥2.149,00 | ¥2.123,00 | 53,10K |
| 2026-05-25 | ¥2.148,00 | -0,32 % | ¥2.174,00 | ¥2.174,00 | ¥2.118,00 | 80,90K |