SPK Corporation 7466
TSE · Japan · Distribution Services
¥1,450.00-19.00 (-1.29%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,451.00 | -1.23% | ¥1,452.00 | ¥1,460.00 | ¥1,443.00 | 13.70K |
| 2026-10-01 | ¥1,469.00 | -0.94% | ¥1,475.00 | ¥1,476.00 | ¥1,443.00 | 33.70K |
| 2026-09-30 | ¥1,483.00 | +0.88% | ¥1,464.00 | ¥1,493.00 | ¥1,464.00 | 26.40K |
| 2026-09-29 | ¥1,470.00 | -1.47% | ¥1,456.00 | ¥1,481.00 | ¥1,450.00 | 39.00K |
| 2026-09-28 | ¥1,492.00 | -0.53% | ¥1,508.00 | ¥1,510.00 | ¥1,480.00 | 41.60K |
| 2026-09-25 | ¥1,500.00 | +1.63% | ¥1,485.00 | ¥1,511.00 | ¥1,476.00 | 70.90K |
| 2026-09-24 | ¥1,476.00 | +0.68% | ¥1,485.00 | ¥1,485.00 | ¥1,469.00 | 40.20K |
| 2026-09-18 | ¥1,466.00 | -0.07% | ¥1,473.00 | ¥1,473.00 | ¥1,455.00 | 27.80K |
| 2026-09-17 | ¥1,467.00 | +1.45% | ¥1,448.00 | ¥1,467.00 | ¥1,442.00 | 46.00K |
| 2026-09-16 | ¥1,446.00 | +1.26% | ¥1,428.00 | ¥1,449.00 | ¥1,428.00 | 25.60K |
| 2026-09-15 | ¥1,428.00 | +1.13% | ¥1,411.00 | ¥1,431.00 | ¥1,411.00 | 29.00K |
| 2026-09-14 | ¥1,412.00 | -0.49% | ¥1,415.00 | ¥1,424.00 | ¥1,405.00 | 24.80K |
| 2026-09-11 | ¥1,419.00 | -1.39% | ¥1,431.00 | ¥1,439.00 | ¥1,419.00 | 29.60K |
| 2026-09-10 | ¥1,439.00 | 0.00% | ¥1,432.00 | ¥1,442.00 | ¥1,421.00 | 30.20K |
| 2026-09-09 | ¥1,439.00 | +0.21% | ¥1,436.00 | ¥1,442.00 | ¥1,431.00 | 22.60K |
| 2026-09-08 | ¥1,436.00 | -1.31% | ¥1,450.00 | ¥1,450.00 | ¥1,436.00 | 27.80K |
| 2026-09-07 | ¥1,455.00 | -0.21% | ¥1,459.00 | ¥1,467.00 | ¥1,450.00 | 32.20K |
| 2026-09-04 | ¥1,458.00 | +1.32% | ¥1,444.00 | ¥1,460.00 | ¥1,441.00 | 25.80K |
| 2026-09-03 | ¥1,439.00 | -0.14% | ¥1,434.00 | ¥1,450.00 | ¥1,434.00 | 24.10K |
| 2026-09-02 | ¥1,441.00 | -3.42% | ¥1,477.00 | ¥1,477.00 | ¥1,440.00 | 50.70K |
| 2026-09-01 | ¥1,492.00 | +1.02% | ¥1,482.00 | ¥1,500.00 | ¥1,475.00 | 41.40K |
| 2026-08-31 | ¥1,477.00 | +1.58% | ¥1,451.00 | ¥1,482.00 | ¥1,448.00 | 46.20K |
| 2026-08-28 | ¥1,454.00 | -0.62% | ¥1,460.00 | ¥1,461.00 | ¥1,445.00 | 33.90K |
| 2026-08-27 | ¥1,463.00 | +0.76% | ¥1,461.00 | ¥1,470.00 | ¥1,449.00 | 48.20K |
| 2026-08-26 | ¥1,452.00 | +0.07% | ¥1,439.00 | ¥1,461.00 | ¥1,439.00 | 38.50K |
| 2026-08-25 | ¥1,451.00 | -1.16% | ¥1,470.00 | ¥1,473.00 | ¥1,446.00 | 43.80K |
| 2026-08-24 | ¥1,468.00 | -0.14% | ¥1,475.00 | ¥1,480.00 | ¥1,460.00 | 41.40K |
| 2026-08-21 | ¥1,470.00 | +1.38% | ¥1,445.00 | ¥1,474.00 | ¥1,435.00 | 59.10K |
| 2026-08-20 | ¥1,450.00 | +3.79% | ¥1,403.00 | ¥1,453.00 | ¥1,403.00 | 54.10K |
| 2026-08-19 | ¥1,397.00 | -0.43% | ¥1,391.00 | ¥1,437.00 | ¥1,388.00 | 58.50K |
| 2026-08-18 | ¥1,403.00 | -0.43% | ¥1,415.00 | ¥1,415.00 | ¥1,389.00 | 39.10K |
| 2026-08-17 | ¥1,409.00 | +0.64% | ¥1,405.00 | ¥1,434.00 | ¥1,400.00 | 43.90K |
| 2026-08-14 | ¥1,400.00 | +2.79% | ¥1,364.00 | ¥1,400.00 | ¥1,364.00 | 33.10K |
| 2026-08-13 | ¥1,362.00 | -0.51% | ¥1,370.00 | ¥1,377.00 | ¥1,360.00 | 33.80K |
| 2026-08-12 | ¥1,369.00 | -0.58% | ¥1,379.00 | ¥1,379.00 | ¥1,360.00 | 30.20K |
| 2026-08-10 | ¥1,377.00 | +1.55% | ¥1,365.00 | ¥1,378.00 | ¥1,347.00 | 19.90K |
| 2026-08-07 | ¥1,356.00 | +0.22% | ¥1,356.00 | ¥1,372.00 | ¥1,345.00 | 36.30K |
| 2026-08-06 | ¥1,353.00 | +1.12% | ¥1,338.00 | ¥1,353.00 | ¥1,336.00 | 20.20K |
| 2026-08-05 | ¥1,338.00 | +0.68% | ¥1,325.00 | ¥1,341.00 | ¥1,325.00 | 19.10K |
| 2026-08-04 | ¥1,329.00 | -1.56% | ¥1,348.00 | ¥1,351.00 | ¥1,328.00 | 36.70K |
| 2026-08-03 | ¥1,350.00 | -2.67% | ¥1,383.00 | ¥1,383.00 | ¥1,346.00 | 40.20K |
| 2026-07-31 | ¥1,387.00 | -0.14% | ¥1,403.00 | ¥1,420.00 | ¥1,387.00 | 40.00K |
| 2026-07-30 | ¥1,389.00 | +1.17% | ¥1,380.00 | ¥1,404.00 | ¥1,373.00 | 52.30K |
| 2026-07-29 | ¥1,373.00 | 0.00% | ¥1,375.00 | ¥1,387.00 | ¥1,362.00 | 28.30K |
| 2026-07-28 | ¥1,373.00 | 0.00% | ¥1,381.00 | ¥1,381.00 | ¥1,361.00 | 24.60K |
| 2026-07-27 | ¥1,373.00 | +1.70% | ¥1,365.00 | ¥1,375.00 | ¥1,358.00 | 33.80K |
| 2026-07-24 | ¥1,350.00 | -0.22% | ¥1,343.00 | ¥1,350.00 | ¥1,337.00 | 28.10K |
| 2026-07-23 | ¥1,353.00 | -0.22% | ¥1,364.00 | ¥1,370.00 | ¥1,351.00 | 20.20K |
| 2026-07-22 | ¥1,356.00 | +0.22% | ¥1,350.00 | ¥1,365.00 | ¥1,345.00 | 25.40K |
| 2026-07-21 | ¥1,353.00 | +0.52% | ¥1,350.00 | ¥1,366.00 | ¥1,350.00 | 20.00K |
| 2026-07-17 | ¥1,346.00 | -1.25% | ¥1,360.00 | ¥1,367.00 | ¥1,339.00 | 24.90K |
| 2026-07-16 | ¥1,363.00 | -0.07% | ¥1,374.00 | ¥1,374.00 | ¥1,362.00 | 18.40K |
| 2026-07-15 | ¥1,364.00 | +1.79% | ¥1,353.00 | ¥1,367.00 | ¥1,341.00 | 16.80K |
| 2026-07-14 | ¥1,340.00 | -0.74% | ¥1,362.00 | ¥1,376.00 | ¥1,340.00 | 27.60K |
| 2026-07-13 | ¥1,350.00 | -1.89% | ¥1,382.00 | ¥1,398.00 | ¥1,350.00 | 35.90K |
| 2026-07-10 | ¥1,376.00 | +0.44% | ¥1,385.00 | ¥1,385.00 | ¥1,365.00 | 24.60K |
| 2026-07-09 | ¥1,370.00 | 0.00% | ¥1,369.00 | ¥1,378.00 | ¥1,358.00 | 26.00K |
| 2026-07-08 | ¥1,370.00 | +1.86% | ¥1,342.00 | ¥1,370.00 | ¥1,342.00 | 35.50K |
| 2026-07-07 | ¥1,345.00 | -0.74% | ¥1,352.00 | ¥1,357.00 | ¥1,340.00 | 21.40K |
| 2026-07-06 | ¥1,355.00 | +3.20% | ¥1,336.00 | ¥1,355.00 | ¥1,327.00 | 47.40K |
| 2026-07-03 | ¥1,313.00 | -0.53% | ¥1,320.00 | ¥1,328.00 | ¥1,311.00 | 25.30K |
| 2026-07-02 | ¥1,320.00 | +0.84% | ¥1,307.00 | ¥1,322.00 | ¥1,306.00 | 21.70K |
| 2026-07-01 | ¥1,309.00 | +1.16% | ¥1,300.00 | ¥1,321.00 | ¥1,300.00 | 25.10K |
| 2026-06-30 | ¥1,294.00 | +0.08% | ¥1,297.00 | ¥1,304.00 | ¥1,289.00 | 33.40K |
| 2026-06-29 | ¥1,293.00 | +1.89% | ¥1,282.00 | ¥1,298.00 | ¥1,280.00 | 30.70K |
| 2026-06-26 | ¥1,269.00 | -0.16% | ¥1,271.00 | ¥1,277.00 | ¥1,254.00 | 31.40K |
| 2026-06-25 | ¥1,271.00 | -0.24% | ¥1,304.00 | ¥1,304.00 | ¥1,266.00 | 46.70K |
| 2026-06-24 | ¥1,274.00 | -0.39% | ¥1,287.00 | ¥1,298.00 | ¥1,270.00 | 30.30K |
| 2026-06-23 | ¥1,279.00 | +0.63% | ¥1,283.00 | ¥1,289.00 | ¥1,272.00 | 35.70K |
| 2026-06-22 | ¥1,271.00 | +0.39% | ¥1,287.00 | ¥1,292.00 | ¥1,268.00 | 19.10K |
| 2026-06-19 | ¥1,266.00 | +0.32% | ¥1,265.00 | ¥1,274.00 | ¥1,258.00 | 23.60K |
| 2026-06-18 | ¥1,262.00 | +1.77% | ¥1,240.00 | ¥1,264.00 | ¥1,240.00 | 23.90K |
| 2026-06-17 | ¥1,240.00 | +0.16% | ¥1,240.00 | ¥1,259.00 | ¥1,240.00 | 17.00K |
| 2026-06-16 | ¥1,238.00 | +0.73% | ¥1,230.00 | ¥1,242.00 | ¥1,226.00 | 16.20K |
| 2026-06-15 | ¥1,229.00 | +1.24% | ¥1,224.00 | ¥1,240.00 | ¥1,218.00 | 20.60K |
| 2026-06-12 | ¥1,214.00 | 0.00% | ¥1,211.00 | ¥1,218.00 | ¥1,203.00 | 37.80K |
| 2026-06-11 | ¥1,214.00 | -0.41% | ¥1,214.00 | ¥1,219.00 | ¥1,205.00 | 28.40K |
| 2026-06-10 | ¥1,219.00 | +1.08% | ¥1,198.00 | ¥1,223.00 | ¥1,198.00 | 23.20K |
| 2026-06-09 | ¥1,206.00 | -0.41% | ¥1,212.00 | ¥1,220.00 | ¥1,202.00 | 26.30K |
| 2026-06-08 | ¥1,211.00 | -2.18% | ¥1,213.00 | ¥1,234.00 | ¥1,196.00 | 48.90K |
| 2026-06-05 | ¥1,238.00 | +1.48% | ¥1,233.00 | ¥1,242.00 | ¥1,224.00 | 26.70K |
| 2026-06-04 | ¥1,220.00 | +0.25% | ¥1,210.00 | ¥1,224.00 | ¥1,209.00 | 23.20K |
| 2026-06-03 | ¥1,217.00 | +0.83% | ¥1,210.00 | ¥1,221.00 | ¥1,200.00 | 36.30K |
| 2026-06-02 | ¥1,207.00 | -1.87% | ¥1,222.00 | ¥1,222.00 | ¥1,196.00 | 44.30K |
| 2026-06-01 | ¥1,230.00 | -1.52% | ¥1,250.00 | ¥1,250.00 | ¥1,218.00 | 36.70K |
| 2026-05-29 | ¥1,249.00 | +0.64% | ¥1,234.00 | ¥1,262.00 | ¥1,234.00 | 32.50K |
| 2026-05-28 | ¥1,241.00 | +0.49% | ¥1,221.00 | ¥1,241.00 | ¥1,209.00 | 29.30K |
| 2026-05-27 | ¥1,235.00 | -1.20% | ¥1,243.00 | ¥1,243.00 | ¥1,224.00 | 40.40K |
| 2026-05-26 | ¥1,250.00 | +1.13% | ¥1,237.00 | ¥1,252.00 | ¥1,233.00 | 33.20K |
| 2026-05-25 | ¥1,236.00 | -0.16% | ¥1,235.00 | ¥1,275.00 | ¥1,228.00 | 47.50K |