Shinwa Wise Holdings Co.,Ltd. (TYO:2437)
Japan · Delayed Price · Currency is JPY 570.00
-12.00 (-2.06%)
Oct 30, 2026, 3:30 PM JST
Shinwa Wise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 580.00 | 587.00 | 570.00 | 570.00 | 570.00 | -2.06% | 31,100 |
| Oct 29, 2026 | 577.00 | 592.00 | 575.00 | 582.00 | 582.00 | 0.87% | 35,400 |
| Oct 28, 2026 | 578.00 | 583.00 | 560.00 | 577.00 | 577.00 | -0.52% | 35,900 |
| Oct 27, 2026 | 546.00 | 596.00 | 546.00 | 580.00 | 580.00 | 6.23% | 95,800 |
| Oct 26, 2026 | 541.00 | 559.00 | 541.00 | 546.00 | 546.00 | -0.18% | 37,400 |
| Oct 23, 2026 | 544.00 | 558.00 | 539.00 | 547.00 | 547.00 | -1.08% | 24,600 |
| Oct 22, 2026 | 545.00 | 567.00 | 545.00 | 553.00 | 553.00 | 1.84% | 68,100 |
| Oct 21, 2026 | 540.00 | 552.00 | 528.00 | 543.00 | 543.00 | 0.37% | 108,200 |
| Oct 20, 2026 | 576.00 | 576.00 | 531.00 | 541.00 | 541.00 | -6.72% | 150,600 |
| Oct 19, 2026 | 565.00 | 589.00 | 542.00 | 580.00 | 580.00 | 0.87% | 256,800 |
| Oct 16, 2026 | 596.00 | 596.00 | 486.00 | 575.00 | 575.00 | -1.88% | 732,400 |
| Oct 15, 2026 | 603.00 | 603.00 | 585.00 | 586.00 | 586.00 | -2.82% | 14,400 |
| Oct 14, 2026 | 606.00 | 613.00 | 594.00 | 603.00 | 603.00 | -0.99% | 35,900 |
| Oct 13, 2026 | 610.00 | 611.00 | 602.00 | 609.00 | 609.00 | 0.66% | 67,200 |
| Oct 9, 2026 | 627.00 | 627.00 | 597.00 | 605.00 | 605.00 | -0.33% | 78,700 |
| Oct 8, 2026 | 633.00 | 633.00 | 607.00 | 607.00 | 607.00 | -3.96% | 22,500 |
| Oct 7, 2026 | 625.00 | 648.00 | 614.00 | 632.00 | 632.00 | 1.12% | 160,400 |
| Oct 6, 2026 | 594.00 | 626.00 | 581.00 | 625.00 | 625.00 | 1.79% | 175,300 |
| Oct 5, 2026 | 637.00 | 644.00 | 614.00 | 614.00 | 614.00 | 0.49% | 64,500 |
| Oct 2, 2026 | 610.00 | 624.00 | 607.00 | 611.00 | 611.00 | -3.02% | 41,200 |
| Oct 1, 2026 | 615.00 | 630.00 | 608.00 | 630.00 | 630.00 | 1.94% | 24,800 |
| Sep 30, 2026 | 628.00 | 636.00 | 616.00 | 618.00 | 618.00 | - | 33,200 |
| Sep 29, 2026 | 621.00 | 626.00 | 613.00 | 618.00 | 618.00 | -0.64% | 22,700 |
| Sep 28, 2026 | 633.00 | 633.00 | 620.00 | 622.00 | 622.00 | -1.43% | 20,800 |
| Sep 25, 2026 | 638.00 | 639.00 | 625.00 | 631.00 | 631.00 | -1.10% | 20,000 |
| Sep 24, 2026 | 619.00 | 638.00 | 611.00 | 638.00 | 638.00 | 2.90% | 36,500 |
| Sep 18, 2026 | 610.00 | 622.00 | 609.00 | 620.00 | 620.00 | 0.98% | 14,200 |
| Sep 17, 2026 | 616.00 | 620.00 | 608.00 | 614.00 | 614.00 | -0.16% | 17,200 |
| Sep 16, 2026 | 628.00 | 635.00 | 615.00 | 615.00 | 615.00 | 0.65% | 22,200 |
| Sep 15, 2026 | 606.00 | 611.00 | 602.00 | 611.00 | 611.00 | -0.33% | 11,200 |
| Sep 14, 2026 | 607.00 | 618.00 | 601.00 | 613.00 | 613.00 | 0.66% | 22,000 |
| Sep 11, 2026 | 609.00 | 624.00 | 609.00 | 609.00 | 609.00 | -1.93% | 29,400 |
| Sep 10, 2026 | 620.00 | 626.00 | 615.00 | 621.00 | 621.00 | - | 14,200 |
| Sep 9, 2026 | 609.00 | 622.00 | 609.00 | 621.00 | 621.00 | 0.32% | 21,100 |
| Sep 8, 2026 | 617.00 | 628.00 | 603.00 | 619.00 | 619.00 | -0.80% | 41,300 |
| Sep 7, 2026 | 644.00 | 651.00 | 622.00 | 624.00 | 624.00 | -3.11% | 32,900 |
| Sep 4, 2026 | 611.00 | 666.00 | 611.00 | 644.00 | 644.00 | 5.40% | 147,200 |
| Sep 3, 2026 | 591.00 | 631.00 | 591.00 | 611.00 | 611.00 | 3.56% | 135,800 |
| Sep 2, 2026 | 642.00 | 642.00 | 582.00 | 590.00 | 590.00 | -7.09% | 298,500 |
| Sep 1, 2026 | 650.00 | 667.00 | 633.00 | 635.00 | 635.00 | -0.78% | 257,100 |
| Aug 31, 2026 | 637.00 | 659.00 | 635.00 | 640.00 | 640.00 | 0.63% | 107,300 |
| Aug 28, 2026 | 612.00 | 647.00 | 612.00 | 636.00 | 636.00 | 2.25% | 78,200 |
| Aug 27, 2026 | 626.00 | 640.00 | 614.00 | 622.00 | 622.00 | -0.64% | 42,200 |
| Aug 26, 2026 | 633.00 | 658.00 | 577.00 | 626.00 | 626.00 | -2.19% | 187,500 |
| Aug 25, 2026 | 606.00 | 647.00 | 606.00 | 640.00 | 640.00 | 5.61% | 59,400 |
| Aug 24, 2026 | 609.00 | 618.00 | 604.00 | 606.00 | 606.00 | -0.66% | 16,300 |
| Aug 21, 2026 | 616.00 | 622.00 | 607.00 | 610.00 | 610.00 | -1.45% | 27,400 |
| Aug 20, 2026 | 604.00 | 619.00 | 603.00 | 619.00 | 619.00 | 3.00% | 23,600 |
| Aug 19, 2026 | 616.00 | 635.00 | 601.00 | 601.00 | 601.00 | -3.99% | 89,700 |
| Aug 18, 2026 | 649.00 | 649.00 | 607.00 | 626.00 | 626.00 | -2.64% | 77,100 |