Shinwa Wise Holdings Co.,Ltd. (TYO:2437)
Japan · Delayed Price · Currency is JPY 555.00
+8.00 (1.46%)
Feb 5, 2026, 3:30 PM JST
Shinwa Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 547.00 | 571.00 | 539.00 | 558.00 | - | 2.01% | 187,500 |
| 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 |
| Dec 18, 2025 | 401.00 | 406.00 | 381.00 | 397.00 | 397.00 | 3.12% | 524,000 |
| Dec 17, 2025 | 351.00 | 407.00 | 348.00 | 385.00 | 385.00 | 10.00% | 1,559,600 |
| Dec 16, 2025 | 319.00 | 364.00 | 313.00 | 350.00 | 350.00 | 10.41% | 838,800 |
| Dec 15, 2025 | 300.00 | 328.00 | 295.00 | 317.00 | 317.00 | 0.32% | 145,400 |
| Dec 12, 2025 | 297.00 | 322.00 | 290.00 | 316.00 | 316.00 | 2.27% | 139,600 |
| Dec 11, 2025 | 294.00 | 312.00 | 279.00 | 309.00 | 309.00 | 6.19% | 283,400 |
| Dec 10, 2025 | 241.00 | 295.00 | 241.00 | 291.00 | 291.00 | 21.25% | 981,200 |
| Dec 9, 2025 | 240.00 | 247.00 | 236.00 | 240.00 | 240.00 | -0.83% | 65,400 |
| Dec 8, 2025 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | -1.63% | 75,300 |
| Dec 5, 2025 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 39,100 |
| Dec 4, 2025 | 245.00 | 249.00 | 245.00 | 248.00 | 248.00 | 1.22% | 16,100 |
| Dec 3, 2025 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -2.00% | 13,600 |
| Dec 2, 2025 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | -0.40% | 21,000 |
| Dec 1, 2025 | 253.00 | 255.00 | 248.00 | 251.00 | 251.00 | -0.40% | 24,700 |
| Nov 28, 2025 | 248.00 | 253.00 | 247.00 | 252.00 | 252.00 | 1.61% | 21,200 |
| Nov 27, 2025 | 247.00 | 253.00 | 247.00 | 248.00 | 248.00 | -0.80% | 39,000 |
| Nov 26, 2025 | 252.00 | 255.00 | 250.00 | 250.00 | 250.00 | 0.81% | 24,300 |
| Nov 25, 2025 | 250.00 | 251.00 | 245.00 | 248.00 | 248.00 | -1.20% | 42,000 |
| Nov 21, 2025 | 260.00 | 260.00 | 247.00 | 251.00 | 251.00 | -3.83% | 67,300 |