Sparx Group Co., Ltd. 8739
TSE · Japan · Finance
¥2,676.00+31.00 (+1.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |
| 2026-05-22 | ¥2,155.00 | +0.56% | ¥2,143.00 | ¥2,171.00 | ¥2,135.00 | 64.40K |