Shinwa Wise Holdings Co.,Ltd. (TYO:2437)
Japan · Delayed Price · Currency is JPY 793.00
+68.00 (9.38%)
Mar 6, 2026, 3:30 PM JST
Shinwa Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 722.00 | 794.00 | 715.00 | 793.00 | 793.00 | 9.38% | 258,300 |
| Mar 5, 2026 | 677.00 | 730.00 | 677.00 | 725.00 | 725.00 | 5.53% | 131,300 |
| Mar 4, 2026 | 675.00 | 706.00 | 670.00 | 687.00 | 687.00 | 0.29% | 115,100 |
| Mar 3, 2026 | 643.00 | 710.00 | 643.00 | 685.00 | 685.00 | 5.38% | 349,600 |
| Mar 2, 2026 | 601.00 | 667.00 | 601.00 | 650.00 | 650.00 | 6.38% | 268,900 |
| Feb 27, 2026 | 579.00 | 611.00 | 573.00 | 611.00 | 611.00 | 5.34% | 136,100 |
| Feb 26, 2026 | 593.00 | 593.00 | 580.00 | 580.00 | 580.00 | -1.69% | 63,500 |
| Feb 25, 2026 | 576.00 | 590.00 | 573.00 | 590.00 | 590.00 | 1.37% | 146,300 |
| Feb 24, 2026 | 585.00 | 598.00 | 574.00 | 582.00 | 582.00 | -0.51% | 99,800 |
| Feb 20, 2026 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | - | 58,500 |
| Feb 19, 2026 | 590.00 | 590.00 | 568.00 | 585.00 | 585.00 | - | 87,700 |
| Feb 18, 2026 | 586.00 | 600.00 | 569.00 | 585.00 | 585.00 | 0.34% | 139,700 |
| Feb 17, 2026 | 570.00 | 600.00 | 568.00 | 583.00 | 583.00 | 1.22% | 134,900 |
| Feb 16, 2026 | 576.00 | 594.00 | 566.00 | 576.00 | 576.00 | 1.59% | 158,000 |
| Feb 13, 2026 | 566.00 | 590.00 | 557.00 | 567.00 | 567.00 | 0.18% | 88,000 |
| Feb 12, 2026 | 555.00 | 573.00 | 549.00 | 566.00 | 566.00 | 1.43% | 73,300 |
| Feb 10, 2026 | 551.00 | 564.00 | 551.00 | 558.00 | 558.00 | -0.53% | 89,500 |
| Feb 9, 2026 | 571.00 | 575.00 | 547.00 | 561.00 | 561.00 | 1.81% | 112,500 |
| Feb 6, 2026 | 555.00 | 565.00 | 532.00 | 551.00 | 551.00 | -0.72% | 76,800 |
| Feb 5, 2026 | 547.00 | 571.00 | 539.00 | 555.00 | 555.00 | 1.46% | 193,100 |
| Feb 4, 2026 | 552.00 | 557.00 | 542.00 | 547.00 | 547.00 | -1.26% | 29,600 |
| Feb 3, 2026 | 564.00 | 567.00 | 549.00 | 554.00 | 554.00 | -1.07% | 66,900 |
| Feb 2, 2026 | 532.00 | 565.00 | 525.00 | 560.00 | 560.00 | 4.67% | 116,000 |
| Jan 30, 2026 | 537.00 | 545.00 | 526.00 | 535.00 | 535.00 | -0.37% | 46,200 |
| Jan 29, 2026 | 522.00 | 542.00 | 510.00 | 537.00 | 537.00 | 1.32% | 113,000 |
| Jan 28, 2026 | 550.00 | 550.00 | 521.00 | 530.00 | 530.00 | -2.57% | 63,700 |
| Jan 27, 2026 | 526.00 | 557.00 | 519.00 | 544.00 | 544.00 | 3.42% | 162,800 |
| Jan 26, 2026 | 510.00 | 526.00 | 500.00 | 526.00 | 526.00 | 0.38% | 74,700 |
| Jan 23, 2026 | 540.00 | 550.00 | 504.00 | 524.00 | 524.00 | -2.96% | 285,600 |
| Jan 22, 2026 | 495.00 | 553.00 | 483.00 | 540.00 | 540.00 | 6.93% | 839,200 |
| Jan 21, 2026 | 425.00 | 505.00 | 422.00 | 505.00 | 505.00 | 18.82% | 1,575,900 |
| Jan 20, 2026 | 414.00 | 430.00 | 410.00 | 425.00 | 425.00 | 2.66% | 223,000 |
| Jan 19, 2026 | 403.00 | 414.00 | 398.00 | 414.00 | 414.00 | 2.48% | 104,800 |
| Jan 16, 2026 | 410.00 | 414.00 | 387.00 | 404.00 | 404.00 | -1.46% | 140,400 |
| Jan 15, 2026 | 393.00 | 413.00 | 389.00 | 410.00 | 410.00 | 4.06% | 176,000 |
| Jan 14, 2026 | 384.00 | 395.00 | 365.00 | 394.00 | 394.00 | 1.03% | 123,700 |
| Jan 13, 2026 | 385.00 | 398.00 | 378.00 | 390.00 | 390.00 | -0.76% | 90,000 |
| Jan 9, 2026 | 368.00 | 397.00 | 368.00 | 393.00 | 393.00 | 7.97% | 186,500 |
| Jan 8, 2026 | 363.00 | 372.00 | 356.00 | 364.00 | 364.00 | -1.09% | 56,700 |
| Jan 7, 2026 | 332.00 | 372.00 | 331.00 | 368.00 | 368.00 | 11.52% | 202,500 |
| Jan 6, 2026 | 368.00 | 368.00 | 329.00 | 330.00 | 330.00 | -10.33% | 159,700 |
| Jan 5, 2026 | 384.00 | 384.00 | 368.00 | 368.00 | 368.00 | -3.16% | 77,900 |
| Dec 30, 2025 | 388.00 | 392.00 | 370.00 | 380.00 | 380.00 | -2.06% | 129,600 |
| Dec 29, 2025 | 371.00 | 392.00 | 366.00 | 388.00 | 388.00 | 4.58% | 164,400 |
| Dec 26, 2025 | 369.00 | 374.00 | 345.00 | 371.00 | 371.00 | 1.64% | 214,000 |
| Dec 25, 2025 | 357.00 | 371.00 | 355.00 | 365.00 | 365.00 | - | 113,000 |
| Dec 24, 2025 | 397.00 | 397.00 | 362.00 | 365.00 | 365.00 | -3.44% | 99,000 |
| Dec 23, 2025 | 393.00 | 400.00 | 371.00 | 378.00 | 378.00 | -5.26% | 238,300 |
| Dec 22, 2025 | 420.00 | 420.00 | 386.00 | 399.00 | 399.00 | -4.09% | 266,000 |
| Dec 19, 2025 | 389.00 | 416.00 | 382.00 | 416.00 | 416.00 | 4.79% | 432,400 |