TYO:8739
SPARX Group Co.,Ltd. Stock Price (Quote)
JP¥1,825.00
-21.00 (-1.14%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥1,670.00 | JP¥1,880.00 | Tuesday, 30th Apr 2024 8739.T stock ended at JP¥1,825.00. This is 1.14% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.56% from a day low at JP¥1,800.00 to a day high of JP¥1,846.00. |
| 90 days | JP¥1,670.00 | JP¥1,969.00 | |
| 52 weeks | JP¥1,340.00 | JP¥1,969.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | JP¥1,846.00 | JP¥1,846.00 | JP¥1,800.00 | JP¥1,825.00 | 36 100 |
| Apr 26, 2024 | JP¥1,785.00 | JP¥1,846.00 | JP¥1,774.00 | JP¥1,846.00 | 55 100 |
| Apr 25, 2024 | JP¥1,812.00 | JP¥1,813.00 | JP¥1,785.00 | JP¥1,785.00 | 16 200 |
| Apr 24, 2024 | JP¥1,810.00 | JP¥1,836.00 | JP¥1,800.00 | JP¥1,828.00 | 42 200 |
| Apr 23, 2024 | JP¥1,786.00 | JP¥1,802.00 | JP¥1,776.00 | JP¥1,792.00 | 34 400 |
| Apr 22, 2024 | JP¥1,724.00 | JP¥1,796.00 | JP¥1,719.00 | JP¥1,775.00 | 53 100 |
| Apr 19, 2024 | JP¥1,721.00 | JP¥1,736.00 | JP¥1,670.00 | JP¥1,706.00 | 52 800 |
| Apr 18, 2024 | JP¥1,706.00 | JP¥1,742.00 | JP¥1,706.00 | JP¥1,741.00 | 22 200 |
| Apr 17, 2024 | JP¥1,728.00 | JP¥1,734.00 | JP¥1,697.00 | JP¥1,705.00 | 37 600 |
| Apr 16, 2024 | JP¥1,751.00 | JP¥1,754.00 | JP¥1,718.00 | JP¥1,736.00 | 80 900 |
| Apr 15, 2024 | JP¥1,758.00 | JP¥1,772.00 | JP¥1,755.00 | JP¥1,764.00 | 20 500 |
| Apr 12, 2024 | JP¥1,784.00 | JP¥1,800.00 | JP¥1,782.00 | JP¥1,783.00 | 23 100 |
| Apr 11, 2024 | JP¥1,756.00 | JP¥1,784.00 | JP¥1,754.00 | JP¥1,777.00 | 24 800 |
| Apr 10, 2024 | JP¥1,808.00 | JP¥1,808.00 | JP¥1,758.00 | JP¥1,775.00 | 47 600 |
| Apr 09, 2024 | JP¥1,783.00 | JP¥1,808.00 | JP¥1,783.00 | JP¥1,808.00 | 30 000 |
| Apr 08, 2024 | JP¥1,795.00 | JP¥1,811.00 | JP¥1,770.00 | JP¥1,781.00 | 40 300 |
| Apr 05, 2024 | JP¥1,764.00 | JP¥1,790.00 | JP¥1,760.00 | JP¥1,789.00 | 30 200 |
| Apr 04, 2024 | JP¥1,777.00 | JP¥1,811.00 | JP¥1,777.00 | JP¥1,789.00 | 32 400 |
| Apr 03, 2024 | JP¥1,761.00 | JP¥1,779.00 | JP¥1,725.00 | JP¥1,772.00 | 66 100 |
| Apr 02, 2024 | JP¥1,823.00 | JP¥1,827.00 | JP¥1,769.00 | JP¥1,779.00 | 41 300 |
| Apr 01, 2024 | JP¥1,880.00 | JP¥1,880.00 | JP¥1,824.00 | JP¥1,824.00 | 31 200 |
| Mar 29, 2024 | JP¥1,878.00 | JP¥1,891.00 | JP¥1,864.00 | JP¥1,880.00 | 33 100 |
| Mar 28, 2024 | JP¥1,900.00 | JP¥1,926.00 | JP¥1,863.00 | JP¥1,875.00 | 52 200 |
| Mar 27, 2024 | JP¥1,924.00 | JP¥1,962.00 | JP¥1,921.00 | JP¥1,950.00 | 63 500 |
| Mar 26, 2024 | JP¥1,871.00 | JP¥1,911.00 | JP¥1,871.00 | JP¥1,910.00 | 35 000 |
