S-Pool, Inc. 2471
TSE · Japan · Commercial Services
¥265.00-6.00 (-2.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥265.00 | -2.21% | ¥267.00 | ¥268.00 | ¥264.00 | 304.80K |
| 2026-10-01 | ¥271.00 | -0.73% | ¥269.00 | ¥274.00 | ¥267.00 | 351.50K |
| 2026-09-30 | ¥273.00 | +0.37% | ¥272.00 | ¥273.00 | ¥267.00 | 229.60K |
| 2026-09-29 | ¥272.00 | -2.86% | ¥278.00 | ¥278.00 | ¥272.00 | 316.30K |
| 2026-09-28 | ¥280.00 | 0.00% | ¥280.00 | ¥281.00 | ¥277.00 | 370.60K |
| 2026-09-25 | ¥280.00 | -1.75% | ¥282.00 | ¥284.00 | ¥278.00 | 274.20K |
| 2026-09-24 | ¥285.00 | -0.70% | ¥290.00 | ¥290.00 | ¥281.00 | 443.90K |
| 2026-09-18 | ¥287.00 | +1.41% | ¥282.00 | ¥288.00 | ¥281.00 | 257.00K |
| 2026-09-17 | ¥283.00 | +1.43% | ¥277.00 | ¥283.00 | ¥277.00 | 278.60K |
| 2026-09-16 | ¥279.00 | +1.45% | ¥275.00 | ¥280.00 | ¥274.00 | 236.80K |
| 2026-09-15 | ¥275.00 | -0.72% | ¥279.00 | ¥279.00 | ¥273.00 | 323.60K |
| 2026-09-14 | ¥277.00 | +5.32% | ¥263.00 | ¥277.00 | ¥262.00 | 404.00K |
| 2026-09-11 | ¥263.00 | -2.95% | ¥266.00 | ¥269.00 | ¥261.00 | 507.10K |
| 2026-09-10 | ¥271.00 | +0.37% | ¥268.00 | ¥271.00 | ¥267.00 | 161.10K |
| 2026-09-09 | ¥270.00 | -1.46% | ¥273.00 | ¥273.00 | ¥269.00 | 250.40K |
| 2026-09-08 | ¥274.00 | -1.44% | ¥275.00 | ¥277.00 | ¥273.00 | 224.90K |
| 2026-09-07 | ¥278.00 | -0.71% | ¥280.00 | ¥280.00 | ¥276.00 | 187.70K |
| 2026-09-04 | ¥280.00 | +1.08% | ¥276.00 | ¥283.00 | ¥276.00 | 260.70K |
| 2026-09-03 | ¥277.00 | -1.07% | ¥282.00 | ¥282.00 | ¥277.00 | 207.00K |
| 2026-09-02 | ¥280.00 | -2.44% | ¥283.00 | ¥284.00 | ¥279.00 | 234.60K |
| 2026-09-01 | ¥287.00 | -0.35% | ¥287.00 | ¥289.00 | ¥285.00 | 327.00K |
| 2026-08-31 | ¥288.00 | -1.03% | ¥291.00 | ¥291.00 | ¥285.00 | 309.70K |
| 2026-08-28 | ¥291.00 | +0.69% | ¥290.00 | ¥293.00 | ¥288.00 | 205.00K |
| 2026-08-27 | ¥289.00 | -1.03% | ¥291.00 | ¥293.00 | ¥288.00 | 152.90K |
| 2026-08-26 | ¥292.00 | -0.68% | ¥296.00 | ¥297.00 | ¥291.00 | 171.20K |
| 2026-08-25 | ¥294.00 | -1.34% | ¥295.00 | ¥298.00 | ¥293.00 | 160.10K |
| 2026-08-24 | ¥298.00 | -0.67% | ¥301.00 | ¥301.00 | ¥294.00 | 230.30K |
| 2026-08-21 | ¥300.00 | -1.32% | ¥305.00 | ¥306.00 | ¥297.00 | 318.90K |
| 2026-08-20 | ¥304.00 | +4.47% | ¥305.00 | ¥306.00 | ¥297.00 | 707.30K |
| 2026-08-19 | ¥291.00 | -0.68% | ¥297.00 | ¥299.00 | ¥290.00 | 444.90K |
| 2026-08-18 | ¥293.00 | -1.35% | ¥292.00 | ¥298.00 | ¥289.00 | 366.00K |
| 2026-08-17 | ¥297.00 | -0.34% | ¥296.00 | ¥300.00 | ¥293.00 | 420.90K |
| 2026-08-14 | ¥298.00 | +0.68% | ¥294.00 | ¥301.00 | ¥293.00 | 496.00K |
| 2026-08-13 | ¥296.00 | +2.42% | ¥288.00 | ¥296.00 | ¥283.00 | 627.00K |
| 2026-08-12 | ¥289.00 | +1.76% | ¥285.00 | ¥291.00 | ¥284.00 | 518.90K |
| 2026-08-10 | ¥284.00 | +2.90% | ¥277.00 | ¥287.00 | ¥275.00 | 679.90K |
| 2026-08-07 | ¥276.00 | +1.85% | ¥271.00 | ¥276.00 | ¥268.00 | 441.10K |
| 2026-08-06 | ¥271.00 | +1.88% | ¥264.00 | ¥271.00 | ¥263.00 | 332.90K |
| 2026-08-05 | ¥266.00 | 0.00% | ¥268.00 | ¥268.00 | ¥262.00 | 238.30K |
| 2026-08-04 | ¥266.00 | -0.37% | ¥269.00 | ¥271.00 | ¥265.00 | 282.00K |
| 2026-08-03 | ¥267.00 | -1.48% | ¥272.00 | ¥272.00 | ¥263.00 | 573.20K |
| 2026-07-31 | ¥271.00 | -0.73% | ¥270.00 | ¥273.00 | ¥264.00 | 645.30K |
| 2026-07-30 | ¥273.00 | -1.80% | ¥278.00 | ¥278.00 | ¥271.00 | 901.00K |
| 2026-07-29 | ¥278.00 | +2.96% | ¥273.00 | ¥278.00 | ¥267.00 | 700.50K |
| 2026-07-28 | ¥270.00 | -0.37% | ¥271.00 | ¥274.00 | ¥268.00 | 429.80K |
| 2026-07-27 | ¥271.00 | +1.50% | ¥271.00 | ¥272.00 | ¥269.00 | 140.20K |
| 2026-07-24 | ¥267.00 | -0.37% | ¥268.00 | ¥268.00 | ¥261.00 | 266.90K |
| 2026-07-23 | ¥268.00 | -0.37% | ¥266.00 | ¥270.00 | ¥265.00 | 269.40K |
| 2026-07-22 | ¥269.00 | -1.10% | ¥269.00 | ¥270.00 | ¥264.00 | 426.60K |
| 2026-07-21 | ¥272.00 | 0.00% | ¥274.00 | ¥276.00 | ¥270.00 | 740.30K |
| 2026-07-17 | ¥272.00 | +1.87% | ¥271.00 | ¥274.00 | ¥268.00 | 620.40K |
| 2026-07-16 | ¥267.00 | -0.74% | ¥267.00 | ¥273.00 | ¥265.00 | 917.50K |
| 2026-07-15 | ¥269.00 | -1.82% | ¥274.00 | ¥279.00 | ¥267.00 | 1.07M |
| 2026-07-14 | ¥274.00 | +3.40% | ¥268.00 | ¥275.00 | ¥268.00 | 715.70K |
| 2026-07-13 | ¥265.00 | -1.12% | ¥268.00 | ¥269.00 | ¥262.00 | 290.60K |
| 2026-07-10 | ¥268.00 | -0.74% | ¥270.00 | ¥271.00 | ¥266.00 | 306.50K |
| 2026-07-09 | ¥270.00 | -0.74% | ¥271.00 | ¥273.00 | ¥268.00 | 300.20K |
| 2026-07-08 | ¥272.00 | +1.49% | ¥272.00 | ¥274.00 | ¥269.00 | 321.90K |
| 2026-07-07 | ¥268.00 | +0.37% | ¥271.00 | ¥272.00 | ¥266.00 | 361.70K |
| 2026-07-06 | ¥267.00 | +0.75% | ¥263.00 | ¥269.00 | ¥262.00 | 343.20K |
| 2026-07-03 | ¥265.00 | +0.76% | ¥265.00 | ¥267.00 | ¥263.00 | 299.40K |
| 2026-07-02 | ¥263.00 | +1.15% | ¥263.00 | ¥267.00 | ¥262.00 | 426.50K |
| 2026-07-01 | ¥260.00 | +1.17% | ¥260.00 | ¥263.00 | ¥258.00 | 261.40K |
| 2026-06-30 | ¥257.00 | +0.39% | ¥257.00 | ¥259.00 | ¥253.00 | 219.70K |
| 2026-06-29 | ¥256.00 | 0.00% | ¥256.00 | ¥259.00 | ¥254.00 | 262.20K |
| 2026-06-26 | ¥256.00 | +1.19% | ¥253.00 | ¥257.00 | ¥252.00 | 260.00K |
| 2026-06-25 | ¥253.00 | +0.40% | ¥256.00 | ¥259.00 | ¥252.00 | 305.60K |
| 2026-06-24 | ¥252.00 | +1.20% | ¥250.00 | ¥253.00 | ¥249.00 | 224.50K |
| 2026-06-23 | ¥249.00 | -0.40% | ¥251.00 | ¥251.00 | ¥246.00 | 197.50K |
| 2026-06-22 | ¥250.00 | -0.79% | ¥255.00 | ¥255.00 | ¥249.00 | 327.90K |
| 2026-06-19 | ¥252.00 | +2.44% | ¥247.00 | ¥252.00 | ¥244.00 | 236.00K |
| 2026-06-18 | ¥246.00 | -1.20% | ¥250.00 | ¥251.00 | ¥246.00 | 123.50K |
| 2026-06-17 | ¥249.00 | +0.40% | ¥248.00 | ¥252.00 | ¥248.00 | 210.70K |
| 2026-06-16 | ¥248.00 | 0.00% | ¥246.00 | ¥248.00 | ¥246.00 | 126.10K |
| 2026-06-15 | ¥248.00 | +2.06% | ¥246.00 | ¥248.00 | ¥244.00 | 193.00K |
| 2026-06-12 | ¥243.00 | -0.41% | ¥246.00 | ¥246.00 | ¥241.00 | 272.90K |
| 2026-06-11 | ¥244.00 | -0.81% | ¥247.00 | ¥247.00 | ¥241.00 | 183.40K |
| 2026-06-10 | ¥246.00 | +0.41% | ¥246.00 | ¥248.00 | ¥244.00 | 170.00K |
| 2026-06-09 | ¥245.00 | +0.82% | ¥244.00 | ¥248.00 | ¥243.00 | 289.20K |
| 2026-06-08 | ¥243.00 | -1.62% | ¥244.00 | ¥248.00 | ¥241.00 | 280.90K |
| 2026-06-05 | ¥247.00 | +3.35% | ¥246.00 | ¥250.00 | ¥246.00 | 520.70K |
| 2026-06-04 | ¥239.00 | +1.27% | ¥234.00 | ¥240.00 | ¥233.00 | 266.20K |
| 2026-06-03 | ¥236.00 | +1.29% | ¥236.00 | ¥238.00 | ¥232.00 | 284.00K |
| 2026-06-02 | ¥233.00 | -0.85% | ¥235.00 | ¥238.00 | ¥232.00 | 365.10K |
| 2026-06-01 | ¥235.00 | -0.84% | ¥241.00 | ¥245.00 | ¥232.00 | 449.60K |
| 2026-05-29 | ¥237.00 | +1.28% | ¥236.00 | ¥246.00 | ¥236.00 | 526.60K |
| 2026-05-28 | ¥234.00 | 0.00% | ¥231.00 | ¥236.00 | ¥229.00 | 374.90K |
| 2026-05-27 | ¥234.00 | +3.08% | ¥228.00 | ¥236.00 | ¥227.00 | 400.40K |
| 2026-05-26 | ¥227.00 | +1.34% | ¥223.00 | ¥228.00 | ¥222.00 | 365.80K |
| 2026-05-25 | ¥224.00 | -1.75% | ¥229.00 | ¥229.00 | ¥223.00 | 471.60K |