Socialwire Co., Ltd. (TYO:3929)
Japan · Delayed Price · Currency is JPY 285.00
-2.00 (-0.70%)
Jan 23, 2026, 3:30 PM JST
Socialwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 289.00 | 290.00 | 285.00 | 287.00 | 287.00 | - | 43,600 |
| Jan 21, 2026 | 285.00 | 287.00 | 283.00 | 287.00 | 287.00 | 0.70% | 4,700 |
| Jan 20, 2026 | 281.00 | 287.00 | 280.00 | 285.00 | 285.00 | 1.42% | 10,100 |
| Jan 19, 2026 | 280.00 | 283.00 | 280.00 | 281.00 | 281.00 | 0.36% | 4,400 |
| Jan 16, 2026 | 274.00 | 282.00 | 274.00 | 280.00 | 280.00 | 1.82% | 13,800 |
| Jan 15, 2026 | 274.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.72% | 10,300 |
| Jan 14, 2026 | 277.00 | 278.00 | 276.00 | 277.00 | 277.00 | - | 7,100 |
| Jan 13, 2026 | 275.00 | 277.00 | 273.00 | 277.00 | 277.00 | 0.36% | 13,300 |
| Jan 9, 2026 | 273.00 | 276.00 | 271.00 | 276.00 | 276.00 | - | 9,600 |
| Jan 8, 2026 | 275.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.36% | 3,200 |
| Jan 7, 2026 | 269.00 | 278.00 | 269.00 | 275.00 | 275.00 | -0.72% | 11,100 |
| Jan 6, 2026 | 278.00 | 278.00 | 274.00 | 277.00 | 277.00 | - | 5,900 |
| Jan 5, 2026 | 277.00 | 279.00 | 275.00 | 277.00 | 277.00 | 1.09% | 12,300 |
| Dec 30, 2025 | 269.00 | 274.00 | 267.00 | 274.00 | 274.00 | 1.48% | 7,200 |
| Dec 29, 2025 | 270.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.89% | 17,600 |
| Dec 26, 2025 | 264.00 | 265.00 | 263.00 | 265.00 | 265.00 | 0.38% | 14,600 |
| Dec 25, 2025 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1.15% | 14,100 |
| Dec 24, 2025 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | 0.38% | 12,900 |
| Dec 23, 2025 | 261.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.76% | 14,300 |
| Dec 22, 2025 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 45,300 |
| Dec 19, 2025 | 264.00 | 264.00 | 261.00 | 262.00 | 262.00 | -0.76% | 35,700 |
| Dec 18, 2025 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | -0.75% | 9,800 |
| Dec 17, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 30,200 |
| Dec 16, 2025 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | -0.75% | 8,000 |
| Dec 15, 2025 | 265.00 | 267.00 | 264.00 | 266.00 | 266.00 | - | 8,000 |
| Dec 12, 2025 | 266.00 | 269.00 | 266.00 | 266.00 | 266.00 | - | 3,900 |
| Dec 11, 2025 | 265.00 | 267.00 | 265.00 | 266.00 | 266.00 | - | 13,200 |
| Dec 10, 2025 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | -0.75% | 6,400 |
| Dec 9, 2025 | 267.00 | 268.00 | 267.00 | 268.00 | 268.00 | - | 400 |
| Dec 8, 2025 | 267.00 | 268.00 | 267.00 | 268.00 | 268.00 | -0.37% | 200 |
| Dec 5, 2025 | 269.00 | 270.00 | 266.00 | 269.00 | 269.00 | 0.75% | 6,300 |
| Dec 4, 2025 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | - | 11,600 |
| Dec 3, 2025 | 267.00 | 267.00 | 266.00 | 267.00 | 267.00 | -0.37% | 6,300 |
| Dec 2, 2025 | 269.00 | 269.00 | 267.00 | 268.00 | 268.00 | -0.37% | 8,900 |
| Dec 1, 2025 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -1.10% | 17,300 |
| Nov 28, 2025 | 271.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.37% | 8,200 |
| Nov 27, 2025 | 273.00 | 275.00 | 270.00 | 271.00 | 271.00 | -0.37% | 6,700 |
| Nov 26, 2025 | 271.00 | 273.00 | 269.00 | 272.00 | 272.00 | -0.73% | 5,300 |
| Nov 25, 2025 | 273.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.37% | 3,800 |
| Nov 21, 2025 | 267.00 | 273.00 | 267.00 | 273.00 | 273.00 | 1.11% | 8,300 |
| Nov 20, 2025 | 276.00 | 278.00 | 268.00 | 270.00 | 270.00 | -2.17% | 16,400 |
| Nov 19, 2025 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 1.85% | 27,300 |
| Nov 18, 2025 | 277.00 | 277.00 | 270.00 | 271.00 | 271.00 | -2.52% | 28,600 |
| Nov 17, 2025 | 282.00 | 283.00 | 271.00 | 278.00 | 278.00 | 5.70% | 87,700 |
| Nov 14, 2025 | 263.00 | 265.00 | 262.00 | 263.00 | 263.00 | -1.13% | 18,900 |
| Nov 13, 2025 | 265.00 | 268.00 | 264.00 | 266.00 | 266.00 | 1.14% | 8,500 |
| Nov 12, 2025 | 264.00 | 267.00 | 262.00 | 263.00 | 263.00 | -0.38% | 9,700 |
| Nov 11, 2025 | 265.00 | 277.00 | 260.00 | 264.00 | 264.00 | 2.72% | 48,600 |
| Nov 10, 2025 | 258.00 | 259.00 | 257.00 | 257.00 | 257.00 | -0.39% | 7,100 |
| Nov 7, 2025 | 257.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.39% | 5,300 |