Shinwa Wise Holdings Co.,Ltd. (TYO:2437)
Japan · Delayed Price · Currency is JPY 477.00
-6.00 (-1.24%)
May 13, 2026, 3:30 PM JST
Shinwa Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 435.00 | 487.00 | 431.00 | 483.00 | 483.00 | 11.03% | 165,000 |
| May 11, 2026 | 446.00 | 459.00 | 433.00 | 435.00 | 435.00 | -2.47% | 50,400 |
| May 8, 2026 | 431.00 | 454.00 | 428.00 | 446.00 | 446.00 | 3.48% | 49,100 |
| May 7, 2026 | 434.00 | 454.00 | 424.00 | 431.00 | 431.00 | 0.70% | 81,900 |
| May 1, 2026 | 416.00 | 429.00 | 403.00 | 428.00 | 428.00 | 2.39% | 58,000 |
| Apr 30, 2026 | 399.00 | 422.00 | 390.00 | 418.00 | 418.00 | 4.76% | 113,700 |
| Apr 28, 2026 | 399.00 | 408.00 | 397.00 | 399.00 | 399.00 | 0.25% | 55,400 |
| Apr 27, 2026 | 420.00 | 435.00 | 395.00 | 398.00 | 398.00 | -7.01% | 230,400 |
| Apr 24, 2026 | 419.00 | 432.00 | 412.00 | 428.00 | 428.00 | 1.66% | 129,600 |
| Apr 23, 2026 | 473.00 | 473.00 | 400.00 | 421.00 | 421.00 | -9.46% | 564,500 |
| Apr 22, 2026 | 439.00 | 471.00 | 412.00 | 465.00 | 465.00 | 1.75% | 751,300 |
| Apr 21, 2026 | 530.00 | 536.00 | 457.00 | 457.00 | 457.00 | -17.95% | 509,900 |
| Apr 20, 2026 | 651.00 | 657.00 | 557.00 | 557.00 | 557.00 | -15.22% | 436,900 |
| Apr 17, 2026 | 644.00 | 677.00 | 629.00 | 657.00 | 657.00 | 3.63% | 85,300 |
| Apr 16, 2026 | 711.00 | 711.00 | 622.00 | 634.00 | 634.00 | -9.56% | 114,200 |
| Apr 15, 2026 | 729.00 | 751.00 | 685.00 | 701.00 | 701.00 | -5.78% | 115,900 |
| Apr 14, 2026 | 739.00 | 757.00 | 714.00 | 744.00 | 744.00 | -0.27% | 98,700 |
| Apr 13, 2026 | 740.00 | 780.00 | 740.00 | 746.00 | 746.00 | 0.81% | 37,900 |
| Apr 10, 2026 | 755.00 | 767.00 | 738.00 | 740.00 | 740.00 | -1.99% | 19,600 |
| Apr 9, 2026 | 760.00 | 764.00 | 722.00 | 755.00 | 755.00 | -0.26% | 66,700 |
| Apr 8, 2026 | 779.00 | 780.00 | 742.00 | 757.00 | 757.00 | -2.82% | 113,000 |
| Apr 7, 2026 | 753.00 | 779.00 | 743.00 | 779.00 | 779.00 | 3.04% | 57,100 |
| Apr 6, 2026 | 758.00 | 779.00 | 738.00 | 756.00 | 756.00 | -1.05% | 122,400 |
| Apr 3, 2026 | 739.00 | 764.00 | 730.00 | 764.00 | 764.00 | 3.95% | 56,300 |
| Apr 2, 2026 | 719.00 | 744.00 | 696.00 | 735.00 | 735.00 | 1.66% | 73,600 |
| Apr 1, 2026 | 688.00 | 734.00 | 682.00 | 723.00 | 723.00 | 8.23% | 88,100 |
| Mar 31, 2026 | 660.00 | 705.00 | 622.00 | 668.00 | 668.00 | 1.52% | 285,200 |
| Mar 30, 2026 | 651.00 | 668.00 | 650.00 | 658.00 | 658.00 | -3.09% | 21,500 |
| Mar 27, 2026 | 675.00 | 686.00 | 663.00 | 679.00 | 679.00 | -0.88% | 14,800 |
| Mar 26, 2026 | 665.00 | 700.00 | 658.00 | 685.00 | 685.00 | 3.01% | 33,600 |
| Mar 25, 2026 | 667.00 | 677.00 | 652.00 | 665.00 | 665.00 | -0.30% | 20,700 |
| Mar 24, 2026 | 655.00 | 690.00 | 641.00 | 667.00 | 667.00 | 3.73% | 53,500 |
| Mar 23, 2026 | 676.00 | 683.00 | 626.00 | 643.00 | 643.00 | -8.27% | 109,200 |
| Mar 19, 2026 | 684.00 | 732.00 | 684.00 | 701.00 | 701.00 | 2.04% | 105,300 |
| Mar 18, 2026 | 770.00 | 770.00 | 680.00 | 687.00 | 687.00 | -9.96% | 151,700 |
| Mar 17, 2026 | 777.00 | 785.00 | 763.00 | 763.00 | 763.00 | -1.80% | 95,800 |
| Mar 16, 2026 | 766.00 | 786.00 | 738.00 | 777.00 | 777.00 | 2.64% | 80,300 |
| Mar 13, 2026 | 725.00 | 770.00 | 716.00 | 757.00 | 757.00 | 3.70% | 58,700 |
| Mar 12, 2026 | 759.00 | 766.00 | 689.00 | 730.00 | 730.00 | -5.19% | 184,000 |
| Mar 11, 2026 | 778.00 | 787.00 | 763.00 | 770.00 | 770.00 | -1.03% | 280,200 |
| Mar 10, 2026 | 768.00 | 780.00 | 752.00 | 778.00 | 778.00 | 0.91% | 163,300 |
| Mar 9, 2026 | 748.00 | 794.00 | 736.00 | 771.00 | 771.00 | -2.77% | 278,700 |
| 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 |