New Zealand markets closed

SPARX Group Co., Ltd. (8739.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,691.00+14.00 (+0.83%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,676.001,708.001,674.001,691.001,691.0063,100
13 Jun 20241,725.001,732.001,674.001,677.001,677.0028,800
12 Jun 20241,705.001,756.001,705.001,725.001,725.0050,200
11 Jun 20241,723.001,723.001,690.001,704.001,704.0041,700
10 Jun 20241,680.001,720.001,661.001,717.001,717.0039,600
07 Jun 20241,692.001,692.001,654.001,659.001,659.0062,100
06 Jun 20241,701.001,708.001,682.001,687.001,687.0031,600
05 Jun 20241,723.001,725.001,694.001,701.001,701.0048,000
04 Jun 20241,760.001,761.001,730.001,733.001,733.0048,000
03 Jun 20241,810.001,810.001,757.001,770.001,770.0059,100
31 May 20241,740.001,828.001,727.001,814.001,814.00130,400
30 May 20241,701.001,732.001,696.001,729.001,729.0036,700
29 May 20241,717.001,749.001,714.001,722.001,722.0023,700
28 May 20241,734.001,734.001,716.001,718.001,718.0019,600
27 May 20241,728.001,731.001,713.001,725.001,725.0010,500
24 May 20241,725.001,732.001,714.001,727.001,727.0019,000
23 May 20241,746.001,757.001,726.001,745.001,745.0013,300
22 May 20241,759.001,762.001,739.001,746.001,746.0018,900
21 May 20241,786.001,788.001,755.001,759.001,759.0019,300
20 May 20241,798.001,809.001,783.001,792.001,792.0019,300
17 May 20241,791.001,812.001,785.001,803.001,803.0015,100
16 May 20241,795.001,806.001,773.001,794.001,794.0023,100
15 May 20241,808.001,817.001,782.001,795.001,795.0021,100
14 May 20241,797.001,804.001,770.001,790.001,790.0057,000
13 May 20241,818.001,818.001,777.001,797.001,797.0041,700
10 May 20241,808.001,819.001,793.001,819.001,819.0053,800
09 May 20241,790.001,822.001,777.001,806.001,806.0034,900
08 May 20241,839.001,890.001,777.001,777.001,777.0090,500
07 May 20241,807.001,818.001,796.001,803.001,803.0033,200
02 May 20241,816.001,822.001,794.001,794.001,794.0024,800
01 May 20241,812.001,846.001,811.001,827.001,827.0015,900
30 Apr 20241,846.001,846.001,800.001,825.001,825.0036,100
26 Apr 20241,785.001,846.001,774.001,846.001,846.0055,100
25 Apr 20241,812.001,813.001,785.001,785.001,785.0016,200
24 Apr 20241,810.001,836.001,800.001,828.001,828.0042,200
23 Apr 20241,786.001,802.001,776.001,792.001,792.0034,400
22 Apr 20241,724.001,796.001,719.001,775.001,775.0053,100
19 Apr 20241,721.001,736.001,670.001,706.001,706.0052,800
18 Apr 20241,706.001,742.001,706.001,741.001,741.0022,200
17 Apr 20241,728.001,734.001,697.001,705.001,705.0037,600
16 Apr 20241,751.001,754.001,718.001,736.001,736.0080,900
15 Apr 20241,758.001,772.001,755.001,764.001,764.0020,500
12 Apr 20241,784.001,800.001,782.001,783.001,783.0023,100
11 Apr 20241,756.001,784.001,754.001,777.001,777.0024,800
10 Apr 20241,808.001,808.001,758.001,775.001,775.0047,600
09 Apr 20241,783.001,808.001,783.001,808.001,808.0030,000
08 Apr 20241,795.001,811.001,770.001,781.001,781.0040,300
05 Apr 20241,764.001,790.001,760.001,789.001,789.0030,200
04 Apr 20241,777.001,811.001,777.001,789.001,789.0032,400
03 Apr 20241,761.001,779.001,725.001,772.001,772.0066,100
02 Apr 20241,823.001,827.001,769.001,779.001,779.0041,300
01 Apr 20241,880.001,880.001,824.001,824.001,824.0031,200
29 Mar 20241,878.001,891.001,864.001,877.001,877.0017,400
28 Mar 20241,900.001,926.001,863.001,875.001,875.0052,200
28 Mar 2024132 Dividend
27 Mar 20241,924.001,962.001,921.001,950.001,818.0063,500
26 Mar 20241,871.001,911.001,871.001,910.001,780.7135,000
25 Mar 20241,929.001,929.001,871.001,871.001,744.3556,800
22 Mar 20241,950.001,969.001,930.001,939.001,807.7443,800
21 Mar 20241,940.001,957.001,925.001,941.001,809.6148,600
19 Mar 20241,921.001,932.001,914.001,931.001,800.2932,300
18 Mar 20241,923.001,939.001,914.001,917.001,787.2327,700
15 Mar 20241,907.001,943.001,907.001,922.001,791.9035,100
14 Mar 20241,900.001,930.001,900.001,928.001,797.4925,900
13 Mar 20241,947.001,947.001,911.001,916.001,786.3026,900
12 Mar 20241,916.001,936.001,872.001,936.001,804.9531,400
11 Mar 20241,920.001,946.001,889.001,916.001,786.3061,400
08 Mar 20241,938.001,954.001,902.001,954.001,821.7372,300
07 Mar 20241,911.001,936.001,897.001,920.001,790.0346,300
06 Mar 20241,894.001,930.001,894.001,915.001,785.3742,100
05 Mar 20241,879.001,909.001,879.001,900.001,771.3844,500
04 Mar 20241,913.001,913.001,880.001,895.001,766.7238,100
01 Mar 20241,900.001,916.001,884.001,905.001,776.0540,900
29 Feb 20241,898.001,910.001,879.001,897.001,768.5955,500
28 Feb 20241,848.001,890.001,840.001,883.001,755.5462,600
27 Feb 20241,843.001,874.001,833.001,861.001,735.0247,400
26 Feb 20241,841.001,887.001,837.001,865.001,738.7553,100
22 Feb 20241,830.001,839.001,815.001,839.001,714.5145,100
21 Feb 20241,818.001,844.001,813.001,827.001,703.3325,200
20 Feb 20241,867.001,885.001,821.001,821.001,697.7352,000
19 Feb 20241,869.001,869.001,817.001,848.001,722.9057,300
16 Feb 20241,840.001,870.001,825.001,863.001,736.89126,900
15 Feb 20241,765.001,834.001,736.001,820.001,696.80114,100
14 Feb 20241,786.001,786.001,743.001,765.001,645.52101,800
13 Feb 20241,760.001,793.001,730.001,786.001,665.1077,500
09 Feb 20241,777.001,794.001,752.001,752.001,633.4055,800
08 Feb 20241,772.001,808.001,750.001,762.001,642.73123,900
07 Feb 20241,775.001,789.001,761.001,772.001,652.0541,000
06 Feb 20241,775.001,790.001,765.001,775.001,654.8527,600
05 Feb 20241,756.001,807.001,749.001,799.001,677.2245,600
02 Feb 20241,768.001,785.001,749.001,749.001,630.6155,600
01 Feb 20241,801.001,820.001,747.001,767.001,647.39111,500
31 Jan 20241,817.001,830.001,790.001,830.001,706.1273,400
30 Jan 20241,805.001,839.001,795.001,821.001,697.7348,900
29 Jan 20241,783.001,809.001,783.001,803.001,680.9528,700
26 Jan 20241,816.001,817.001,780.001,781.001,660.4450,100
25 Jan 20241,784.001,833.001,781.001,818.001,694.9477,800
24 Jan 20241,806.001,809.001,773.001,784.001,663.2461,200
23 Jan 20241,800.001,846.001,784.001,809.001,686.5483,500
22 Jan 20241,780.001,811.001,768.001,800.001,678.1567,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...