Shinwa Wise Holdings Co.,Ltd. (TYO:2437)
Japan · Delayed Price · Currency is JPY 662.00
-1.00 (-0.15%)
Aug 6, 2026, 1:18 PM JST
Shinwa Wise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 661.00 | 665.00 | 656.00 | 659.00 | - | -0.60% | 16,100 |
| Aug 5, 2026 | 652.00 | 690.00 | 652.00 | 663.00 | 663.00 | 0.76% | 57,400 |
| Aug 4, 2026 | 665.00 | 670.00 | 650.00 | 658.00 | 658.00 | -0.60% | 48,100 |
| Aug 3, 2026 | 644.00 | 670.00 | 627.00 | 662.00 | 662.00 | -0.30% | 60,500 |
| Jul 31, 2026 | 688.00 | 700.00 | 654.00 | 664.00 | 664.00 | -3.63% | 116,600 |
| Jul 30, 2026 | 698.00 | 701.00 | 680.00 | 689.00 | 689.00 | -0.86% | 77,700 |
| Jul 29, 2026 | 681.00 | 705.00 | 659.00 | 695.00 | 695.00 | 2.21% | 130,300 |
| Jul 28, 2026 | 660.00 | 684.00 | 628.00 | 680.00 | 680.00 | - | 175,400 |
| Jul 27, 2026 | 627.00 | 705.00 | 621.00 | 680.00 | 680.00 | 9.85% | 246,300 |
| Jul 24, 2026 | 593.00 | 640.00 | 593.00 | 619.00 | 619.00 | 4.03% | 95,200 |
| Jul 23, 2026 | 590.00 | 605.00 | 575.00 | 595.00 | 595.00 | 0.51% | 65,800 |
| Jul 22, 2026 | 596.00 | 606.00 | 579.00 | 592.00 | 592.00 | -0.67% | 44,300 |
| Jul 21, 2026 | 593.00 | 616.00 | 592.00 | 596.00 | 596.00 | 0.51% | 33,400 |
| Jul 17, 2026 | 619.00 | 619.00 | 562.00 | 593.00 | 593.00 | -5.72% | 131,600 |
| Jul 16, 2026 | 561.00 | 637.00 | 561.00 | 629.00 | 629.00 | 4.66% | 111,400 |
| Jul 15, 2026 | 592.00 | 626.00 | 580.00 | 601.00 | 601.00 | 3.62% | 163,300 |
| Jul 14, 2026 | 572.00 | 589.00 | 560.00 | 580.00 | 580.00 | 0.17% | 79,100 |
| Jul 13, 2026 | 574.00 | 604.00 | 569.00 | 579.00 | 579.00 | 0.87% | 87,800 |
| Jul 10, 2026 | 552.00 | 576.00 | 538.00 | 574.00 | 574.00 | 2.68% | 86,100 |
| Jul 9, 2026 | 514.00 | 567.00 | 514.00 | 559.00 | 559.00 | 6.68% | 138,800 |
| Jul 8, 2026 | 539.00 | 542.00 | 512.00 | 524.00 | 524.00 | -2.78% | 31,300 |
| Jul 7, 2026 | 522.00 | 553.00 | 522.00 | 539.00 | 539.00 | 4.26% | 159,600 |
| Jul 6, 2026 | 500.00 | 522.00 | 500.00 | 517.00 | 517.00 | 3.19% | 37,600 |
| Jul 3, 2026 | 508.00 | 516.00 | 500.00 | 501.00 | 501.00 | -1.38% | 28,000 |
| Jul 2, 2026 | 519.00 | 524.00 | 508.00 | 508.00 | 508.00 | -0.39% | 81,300 |
| Jul 1, 2026 | 536.00 | 546.00 | 502.00 | 510.00 | 510.00 | -6.59% | 94,600 |
| Jun 30, 2026 | 555.00 | 555.00 | 515.00 | 546.00 | 546.00 | -1.62% | 98,900 |
| Jun 29, 2026 | 552.00 | 569.00 | 534.00 | 555.00 | 555.00 | 0.54% | 107,500 |
| Jun 26, 2026 | 562.00 | 571.00 | 544.00 | 552.00 | 552.00 | -1.78% | 75,400 |
| Jun 25, 2026 | 560.00 | 580.00 | 552.00 | 562.00 | 562.00 | 1.63% | 102,200 |
| Jun 24, 2026 | 546.00 | 577.00 | 540.00 | 553.00 | 553.00 | -0.54% | 113,200 |
| Jun 23, 2026 | 559.00 | 578.00 | 550.00 | 556.00 | 556.00 | -2.28% | 107,500 |
| 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 |