S-Pool, Inc.(JP:2471)
Â¥235.00-3.00 (-1.26%)
JP:2471
S-Pool, Inc. historical prices
Â¥235.00
At close:-3.00 (-1.26%)
Want to see JP:2471 full AI Analyst Report?
S-Pool, Inc. (2471) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 236.00 | 238.00 | 234.00 | 235.00 | 235.00 | -1.26% | 299,800 | 0.80 |
| Nov 10, 2026 | 235.00 | 240.00 | 234.00 | 238.00 | 238.00 | +5.31% | 290,900 | 0.76 |
| Nov 09, 2026 | 231.00 | 235.00 | 229.00 | 233.00 | 233.00 | +3.10% | 292,300 | 0.76 |
| Nov 06, 2026 | 235.00 | 235.00 | 226.00 | 226.00 | 226.00 | -5.44% | 961,800 | 2.61 |
| Nov 05, 2026 | 239.00 | 245.00 | 238.00 | 239.00 | 239.00 | +1.27% | 444,500 | 1.19 |
| Nov 04, 2026 | 234.00 | 237.00 | 233.00 | 236.00 | 236.00 | +1.72% | 451,400 | 1.21 |
| Nov 03, 2026 | 232.00 | 235.00 | 227.00 | 232.00 | 232.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 230.00 | 235.00 | 227.00 | 232.00 | 232.00 | +0.43% | 652,200 | 1.76 |
| Oct 30, 2026 | 232.00 | 235.00 | 227.00 | 231.00 | 231.00 | 0.00% | 590,100 | 1.61 |
| Oct 29, 2026 | 230.00 | 231.00 | 227.00 | 231.00 | 231.00 | -0.43% | 1,171,100 | 3.28 |
| Oct 28, 2026 | 239.00 | 239.00 | 232.00 | 232.00 | 232.00 | -3.33% | 649,100 | 1.82 |
| Oct 27, 2026 | 242.00 | 242.00 | 237.00 | 240.00 | 240.00 | 0.00% | 541,900 | 1.50 |
| Oct 26, 2026 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.04% | 649,900 | 1.79 |
| Oct 23, 2026 | 251.00 | 251.00 | 245.00 | 245.00 | 245.00 | -0.41% | 399,200 | 1.10 |
| Oct 22, 2026 | 244.00 | 250.00 | 243.00 | 246.00 | 246.00 | +1.65% | 642,900 | 1.81 |
| Oct 21, 2026 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | +2.11% | 549,200 | 1.56 |
| Oct 20, 2026 | 250.00 | 250.00 | 236.00 | 237.00 | 237.00 | -5.20% | 960,400 | 2.82 |
| Oct 19, 2026 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.96% | 502,800 | 1.48 |
| Oct 16, 2026 | 252.00 | 258.00 | 251.00 | 255.00 | 255.00 | +0.79% | 540,700 | 1.58 |
| Oct 15, 2026 | 260.00 | 264.00 | 250.00 | 253.00 | 253.00 | -4.89% | 1,028,300 | 3.16 |
| Oct 14, 2026 | 265.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.00% | 277,500 | 0.84 |
| Oct 13, 2026 | 269.00 | 272.00 | 266.00 | 266.00 | 266.00 | -1.12% | 332,700 | 0.98 |
| Oct 12, 2026 | 269.00 | 274.00 | 268.00 | 269.00 | 269.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 270.00 | 274.00 | 268.00 | 269.00 | 269.00 | -0.37% | 227,000 | 0.62 |
| Oct 08, 2026 | 268.00 | 271.00 | 266.00 | 270.00 | 270.00 | 0.00% | 330,700 | 0.91 |
| Oct 07, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -3.57% | 369,300 | 1.02 |
| Oct 06, 2026 | 274.00 | 280.00 | 271.00 | 280.00 | 280.00 | +3.32% | 310,400 | 0.85 |
| Oct 05, 2026 | 267.00 | 272.00 | 266.00 | 271.00 | 271.00 | +2.26% | 329,800 | 0.91 |
| Oct 02, 2026 | 267.00 | 268.00 | 264.00 | 265.00 | 265.00 | -2.21% | 304,800 | 0.84 |
| Oct 01, 2026 | 269.00 | 274.00 | 267.00 | 271.00 | 271.00 | -0.73% | 351,500 | 0.97 |
| Sep 30, 2026 | 272.00 | 273.00 | 267.00 | 273.00 | 273.00 | +0.37% | 229,600 | 0.63 |
| Sep 29, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | -2.86% | 316,300 | 0.86 |
| Sep 28, 2026 | 280.00 | 281.00 | 277.00 | 280.00 | 280.00 | 0.00% | 370,600 | 1.01 |
| Sep 25, 2026 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -1.75% | 274,200 | 0.75 |
| Sep 24, 2026 | 290.00 | 290.00 | 281.00 | 285.00 | 285.00 | -0.70% | 443,900 | 1.23 |
| Sep 23, 2026 | 282.00 | 288.00 | 281.00 | 287.00 | 287.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 282.00 | 288.00 | 281.00 | 287.00 | 287.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 282.00 | 288.00 | 281.00 | 287.00 | 287.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 282.00 | 288.00 | 281.00 | 287.00 | 287.00 | +1.41% | 257,000 | 0.69 |
| Sep 17, 2026 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | +1.43% | 278,600 | 0.75 |
| Sep 16, 2026 | 275.00 | 280.00 | 274.00 | 279.00 | 279.00 | +1.45% | 236,800 | 0.63 |
| Sep 15, 2026 | 279.00 | 279.00 | 273.00 | 275.00 | 275.00 | -0.72% | 323,600 | 0.87 |
| Sep 14, 2026 | 263.00 | 277.00 | 262.00 | 277.00 | 277.00 | +5.32% | 404,000 | 1.10 |
| Sep 11, 2026 | 266.00 | 269.00 | 261.00 | 263.00 | 263.00 | -2.95% | 507,100 | 1.40 |
| Sep 10, 2026 | 268.00 | 271.00 | 267.00 | 271.00 | 271.00 | +0.37% | 161,100 | 0.44 |
| Sep 09, 2026 | 273.00 | 273.00 | 269.00 | 270.00 | 270.00 | -1.46% | 250,400 | 0.69 |
| Sep 08, 2026 | 275.00 | 277.00 | 273.00 | 274.00 | 274.00 | -1.44% | 224,900 | 0.62 |
| Sep 07, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 187,700 | 0.52 |
| Sep 04, 2026 | 276.00 | 283.00 | 276.00 | 280.00 | 280.00 | +1.08% | 260,700 | 0.72 |
| Sep 03, 2026 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | -1.07% | 207,000 | 0.57 |
