SPK Corporation(JP:7466)
Â¥1,360.00+16.00 (+1.19%)
JP:7466
SPK Corporation historical prices
Â¥1,360.00
At close:+16.00 (+1.19%)
Want to see JP:7466 full AI Analyst Report?
SPK Corporation (7466) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,352.00 | 1,363.00 | 1,342.00 | 1,360.00 | 1,360.00 | +1.19% | 36,600 | 0.90 |
| Nov 10, 2026 | 1,326.00 | 1,345.00 | 1,326.00 | 1,344.00 | 1,344.00 | +3.94% | 39,500 | 0.98 |
| Nov 09, 2026 | 1,321.00 | 1,337.00 | 1,312.00 | 1,317.00 | 1,317.00 | +1.86% | 39,800 | 0.99 |
| Nov 06, 2026 | 1,303.00 | 1,314.00 | 1,287.00 | 1,293.00 | 1,293.00 | -3.94% | 81,800 | 2.10 |
| Nov 05, 2026 | 1,340.00 | 1,367.00 | 1,334.00 | 1,346.00 | 1,346.00 | +3.54% | 61,000 | 1.59 |
| Nov 04, 2026 | 1,365.00 | 1,377.00 | 1,263.00 | 1,300.00 | 1,300.00 | -4.55% | 87,700 | 2.34 |
| Nov 03, 2026 | 1,362.00 | 1,371.00 | 1,347.00 | 1,362.00 | 1,362.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,370.00 | 1,371.00 | 1,347.00 | 1,362.00 | 1,362.00 | -1.23% | 50,000 | 1.34 |
| Oct 30, 2026 | 1,397.00 | 1,413.00 | 1,373.00 | 1,379.00 | 1,379.00 | -0.07% | 56,000 | 1.51 |
| Oct 29, 2026 | 1,340.00 | 1,380.00 | 1,324.00 | 1,380.00 | 1,380.00 | +2.99% | 205,700 | 5.99 |
| Oct 28, 2026 | 1,365.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.76% | 58,000 | 1.70 |
| Oct 27, 2026 | 1,372.00 | 1,380.00 | 1,355.00 | 1,364.00 | 1,364.00 | -1.52% | 51,700 | 1.52 |
| Oct 26, 2026 | 1,403.00 | 1,403.00 | 1,376.00 | 1,385.00 | 1,385.00 | -1.49% | 61,200 | 1.82 |
| Oct 23, 2026 | 1,406.00 | 1,413.00 | 1,397.00 | 1,406.00 | 1,406.00 | 0.00% | 47,600 | 1.43 |
| Oct 22, 2026 | 1,411.00 | 1,418.00 | 1,400.00 | 1,406.00 | 1,406.00 | +0.07% | 41,700 | 1.26 |
| Oct 21, 2026 | 1,410.00 | 1,415.00 | 1,387.00 | 1,405.00 | 1,405.00 | -0.92% | 51,600 | 1.58 |
| Oct 20, 2026 | 1,450.00 | 1,463.00 | 1,402.00 | 1,418.00 | 1,418.00 | -2.54% | 52,700 | 1.64 |
| Oct 19, 2026 | 1,474.00 | 1,484.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.22% | 36,600 | 1.14 |
| Oct 16, 2026 | 1,443.00 | 1,473.00 | 1,441.00 | 1,473.00 | 1,473.00 | +2.08% | 35,300 | 1.11 |
| Oct 15, 2026 | 1,453.00 | 1,471.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.84% | 47,600 | 1.54 |
| Oct 14, 2026 | 1,463.00 | 1,479.00 | 1,460.00 | 1,470.00 | 1,470.00 | +0.14% | 21,400 | 0.69 |
| Oct 13, 2026 | 1,446.00 | 1,474.00 | 1,446.00 | 1,468.00 | 1,468.00 | +0.89% | 26,700 | 0.86 |
| Oct 12, 2026 | 1,455.00 | 1,464.00 | 1,431.00 | 1,455.00 | 1,455.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,438.00 | 1,464.00 | 1,431.00 | 1,455.00 | 1,455.00 | +1.18% | 28,200 | 0.90 |
| Oct 08, 2026 | 1,441.00 | 1,441.00 | 1,421.00 | 1,438.00 | 1,438.00 | -0.83% | 33,700 | 1.08 |
| Oct 07, 2026 | 1,453.00 | 1,462.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.41% | 16,200 | 0.52 |
| Oct 06, 2026 | 1,449.00 | 1,465.00 | 1,441.00 | 1,456.00 | 1,456.00 | +0.41% | 27,700 | 0.88 |
| Oct 05, 2026 | 1,449.00 | 1,458.00 | 1,431.00 | 1,450.00 | 1,450.00 | +0.07% | 36,000 | 1.15 |
| Oct 02, 2026 | 1,452.00 | 1,460.00 | 1,443.00 | 1,449.00 | 1,449.00 | -1.36% | 24,500 | 0.78 |
| Oct 01, 2026 | 1,475.00 | 1,476.00 | 1,443.00 | 1,469.00 | 1,469.00 | -0.94% | 33,700 | 1.07 |
| Sep 30, 2026 | 1,464.00 | 1,493.00 | 1,464.00 | 1,483.00 | 1,483.00 | +0.88% | 26,400 | 0.84 |
| Sep 29, 2026 | 1,456.00 | 1,481.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.14% | 39,000 | 1.25 |
| Sep 28, 2026 | 1,508.00 | 1,510.00 | 1,480.00 | 1,492.00 | 1,472.00 | -0.53% | 41,600 | 1.35 |
| Sep 25, 2026 | 1,485.00 | 1,511.00 | 1,476.00 | 1,500.00 | 1,479.89 | +1.63% | 70,900 | 2.34 |
| Sep 24, 2026 | 1,485.00 | 1,485.00 | 1,469.00 | 1,476.00 | 1,456.21 | +0.68% | 40,200 | 1.33 |
| Sep 23, 2026 | 1,466.00 | 1,473.00 | 1,455.00 | 1,466.00 | 1,446.35 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,466.00 | 1,473.00 | 1,455.00 | 1,466.00 | 1,446.35 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,466.00 | 1,473.00 | 1,455.00 | 1,466.00 | 1,446.35 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,473.00 | 1,473.00 | 1,455.00 | 1,466.00 | 1,446.35 | -0.07% | 27,800 | 0.87 |
| Sep 17, 2026 | 1,448.00 | 1,467.00 | 1,442.00 | 1,467.00 | 1,447.34 | +1.45% | 46,000 | 1.46 |
| Sep 16, 2026 | 1,428.00 | 1,449.00 | 1,428.00 | 1,446.00 | 1,426.62 | +1.26% | 25,600 | 0.81 |
| Sep 15, 2026 | 1,411.00 | 1,431.00 | 1,411.00 | 1,428.00 | 1,408.86 | +1.13% | 29,000 | 0.92 |
| Sep 14, 2026 | 1,415.00 | 1,424.00 | 1,405.00 | 1,412.00 | 1,393.07 | -0.49% | 24,800 | 0.79 |
| Sep 11, 2026 | 1,431.00 | 1,439.00 | 1,419.00 | 1,419.00 | 1,399.98 | -1.39% | 29,600 | 0.95 |
| Sep 10, 2026 | 1,432.00 | 1,442.00 | 1,421.00 | 1,439.00 | 1,419.71 | 0.00% | 30,200 | 0.97 |
| Sep 09, 2026 | 1,436.00 | 1,442.00 | 1,431.00 | 1,439.00 | 1,419.71 | +0.21% | 22,600 | 0.72 |
| Sep 08, 2026 | 1,450.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,416.75 | -1.31% | 27,800 | 0.89 |
| Sep 07, 2026 | 1,459.00 | 1,467.00 | 1,450.00 | 1,455.00 | 1,435.50 | -0.21% | 32,200 | 1.04 |
| Sep 04, 2026 | 1,444.00 | 1,460.00 | 1,441.00 | 1,458.00 | 1,438.46 | +1.32% | 25,800 | 0.83 |
| Sep 03, 2026 | 1,434.00 | 1,450.00 | 1,434.00 | 1,439.00 | 1,419.71 | -0.14% | 24,100 | 0.76 |
