Shinwa Wise Holdings Co.,Ltd. (TYO:2437)
Japan · Delayed Price · Currency is JPY 553.00
-3.00 (-0.54%)
Jun 24, 2026, 3:30 PM JST
Shinwa Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 559.00 | 578.00 | 550.00 | 558.00 | - | -1.93% | 100,100 |
| Jun 22, 2026 | 548.00 | 587.00 | 539.00 | 569.00 | 569.00 | 0.18% | 154,900 |
| Jun 19, 2026 | 590.00 | 621.00 | 549.00 | 568.00 | 568.00 | -4.05% | 253,900 |
| Jun 18, 2026 | 524.00 | 619.00 | 517.00 | 592.00 | 592.00 | 6.47% | 406,100 |
| Jun 17, 2026 | 475.00 | 556.00 | 465.00 | 556.00 | 556.00 | 16.81% | 387,200 |
| Jun 16, 2026 | 439.00 | 503.00 | 437.00 | 476.00 | 476.00 | 6.49% | 203,600 |
| Jun 15, 2026 | 402.00 | 470.00 | 402.00 | 447.00 | 447.00 | 11.47% | 317,700 |
| Jun 12, 2026 | 418.00 | 449.00 | 401.00 | 401.00 | 401.00 | 0.75% | 148,700 |
| Jun 11, 2026 | 377.00 | 426.00 | 377.00 | 398.00 | 398.00 | 5.29% | 103,200 |
| Jun 10, 2026 | 396.00 | 396.00 | 374.00 | 378.00 | 378.00 | -4.06% | 32,100 |
| Jun 9, 2026 | 376.00 | 399.00 | 363.00 | 394.00 | 394.00 | 3.96% | 63,300 |
| Jun 8, 2026 | 393.00 | 396.00 | 379.00 | 379.00 | 379.00 | -4.53% | 21,900 |
| Jun 5, 2026 | 403.00 | 412.00 | 397.00 | 397.00 | 397.00 | - | 17,600 |
| Jun 4, 2026 | 402.00 | 413.00 | 395.00 | 397.00 | 397.00 | -3.17% | 12,800 |
| Jun 3, 2026 | 405.00 | 418.00 | 399.00 | 410.00 | 410.00 | 1.23% | 25,600 |
| Jun 2, 2026 | 400.00 | 420.00 | 398.00 | 405.00 | 405.00 | -2.64% | 22,800 |
| Jun 1, 2026 | 394.00 | 425.00 | 373.00 | 416.00 | 416.00 | 4.00% | 79,700 |
| May 29, 2026 | 409.00 | 409.00 | 391.00 | 400.00 | 400.00 | -3.85% | 62,300 |
| May 28, 2026 | 419.00 | 422.00 | 406.00 | 416.00 | 416.00 | -0.72% | 45,100 |
| May 27, 2026 | 427.00 | 433.00 | 417.00 | 419.00 | 419.00 | -3.68% | 51,200 |
| May 26, 2026 | 417.00 | 435.00 | 411.00 | 435.00 | 435.00 | 4.32% | 30,800 |
| May 25, 2026 | 450.00 | 450.00 | 415.00 | 417.00 | 417.00 | -2.11% | 31,600 |
| May 22, 2026 | 422.00 | 445.00 | 421.00 | 426.00 | 426.00 | - | 17,800 |
| May 21, 2026 | 420.00 | 428.00 | 413.00 | 426.00 | 426.00 | 0.95% | 18,900 |
| May 20, 2026 | 425.00 | 433.00 | 418.00 | 422.00 | 422.00 | -2.54% | 17,700 |
| May 19, 2026 | 435.00 | 459.00 | 429.00 | 433.00 | 433.00 | -1.37% | 34,600 |
| May 18, 2026 | 468.00 | 468.00 | 434.00 | 439.00 | 439.00 | -4.57% | 27,200 |
| May 15, 2026 | 474.00 | 480.00 | 441.00 | 460.00 | 460.00 | -4.56% | 111,700 |
| May 14, 2026 | 487.00 | 513.00 | 475.00 | 482.00 | 482.00 | 1.05% | 108,500 |
| May 13, 2026 | 475.00 | 523.00 | 474.00 | 477.00 | 477.00 | -1.24% | 197,000 |
| 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 |