Shinwa Wise Holdings Co.,Ltd. (TYO:2437)
Japan · Delayed Price · Currency is JPY 601.00
+21.00 (3.62%)
Jul 15, 2026, 3:30 PM JST
Shinwa Wise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |