Socialwire Co., Ltd. (TYO:3929)
Japan · Delayed Price · Currency is JPY 243.00
+3.00 (1.25%)
Aug 26, 2026, 3:30 PM JST
Socialwire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 1.25% | 17,100 |
| Aug 25, 2026 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | -0.41% | 56,000 |
| Aug 24, 2026 | 243.00 | 245.00 | 241.00 | 241.00 | 241.00 | -1.23% | 40,300 |
| Aug 21, 2026 | 254.00 | 254.00 | 243.00 | 244.00 | 244.00 | -3.56% | 72,200 |
| Aug 20, 2026 | 264.00 | 264.00 | 243.00 | 253.00 | 253.00 | -2.69% | 186,100 |
| Aug 19, 2026 | 237.00 | 288.00 | 233.00 | 260.00 | 260.00 | 10.17% | 1,384,200 |
| Aug 18, 2026 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 43,500 |
| Aug 17, 2026 | 250.00 | 253.00 | 236.00 | 238.00 | 238.00 | -12.82% | 215,100 |
| Aug 14, 2026 | 279.00 | 279.00 | 265.00 | 273.00 | 273.00 | -1.44% | 38,200 |
| Aug 13, 2026 | 260.00 | 277.00 | 256.00 | 277.00 | 277.00 | 6.54% | 33,600 |
| Aug 12, 2026 | 251.00 | 265.00 | 251.00 | 260.00 | 260.00 | 3.59% | 34,400 |
| Aug 10, 2026 | 246.00 | 253.00 | 246.00 | 251.00 | 251.00 | 2.45% | 9,400 |
| Aug 7, 2026 | 247.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.41% | 19,800 |
| Aug 6, 2026 | 236.00 | 247.00 | 236.00 | 246.00 | 246.00 | 2.93% | 20,700 |
| Aug 5, 2026 | 233.00 | 242.00 | 233.00 | 239.00 | 239.00 | 2.58% | 239,400 |
| Aug 4, 2026 | 239.00 | 243.00 | 227.00 | 233.00 | 233.00 | -2.10% | 118,400 |
| Aug 3, 2026 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -2.86% | 22,200 |
| Jul 31, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -0.41% | 14,400 |
| Jul 30, 2026 | 238.00 | 248.00 | 235.00 | 246.00 | 246.00 | 1.65% | 195,600 |
| Jul 29, 2026 | 261.00 | 261.00 | 232.00 | 242.00 | 242.00 | -6.92% | 181,700 |
| Jul 28, 2026 | 261.00 | 262.00 | 259.00 | 260.00 | 260.00 | -0.38% | 6,600 |
| Jul 27, 2026 | 263.00 | 267.00 | 260.00 | 261.00 | 261.00 | - | 48,400 |
| Jul 24, 2026 | 260.00 | 262.00 | 259.00 | 261.00 | 261.00 | - | 118,900 |
| Jul 23, 2026 | 263.00 | 266.00 | 259.00 | 261.00 | 261.00 | -0.76% | 22,300 |
| Jul 22, 2026 | 266.00 | 267.00 | 262.00 | 263.00 | 263.00 | - | 13,600 |
| Jul 21, 2026 | 265.00 | 269.00 | 263.00 | 263.00 | 263.00 | -0.38% | 21,300 |
| Jul 17, 2026 | 268.00 | 272.00 | 264.00 | 264.00 | 264.00 | -2.22% | 22,400 |
| Jul 16, 2026 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | -1.82% | 90,100 |
| Jul 15, 2026 | 290.00 | 290.00 | 274.00 | 275.00 | 275.00 | -2.48% | 28,000 |
| Jul 14, 2026 | 285.00 | 289.00 | 281.00 | 282.00 | 282.00 | -1.05% | 8,200 |
| Jul 13, 2026 | 290.00 | 293.00 | 283.00 | 285.00 | 285.00 | -1.72% | 15,700 |
| Jul 10, 2026 | 294.00 | 299.00 | 289.00 | 290.00 | 290.00 | -1.36% | 6,800 |
| Jul 9, 2026 | 299.00 | 299.00 | 290.00 | 294.00 | 294.00 | -1.34% | 8,700 |
| Jul 8, 2026 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 1.02% | 2,600 |
| Jul 7, 2026 | 292.00 | 295.00 | 286.00 | 295.00 | 295.00 | -1.01% | 16,200 |
| Jul 6, 2026 | 283.00 | 305.00 | 282.00 | 298.00 | 298.00 | 6.81% | 61,800 |
| Jul 3, 2026 | 285.00 | 289.00 | 277.00 | 279.00 | 279.00 | -1.76% | 31,500 |
| Jul 2, 2026 | 288.00 | 300.00 | 280.00 | 284.00 | 284.00 | 1.43% | 27,100 |
| Jul 1, 2026 | 276.00 | 284.00 | 274.00 | 280.00 | 280.00 | 2.56% | 8,400 |
| Jun 30, 2026 | 273.00 | 276.00 | 273.00 | 273.00 | 273.00 | - | 4,300 |
| Jun 29, 2026 | 274.00 | 276.00 | 271.00 | 273.00 | 273.00 | 0.74% | 9,900 |
| Jun 26, 2026 | 270.00 | 275.00 | 270.00 | 271.00 | 271.00 | 0.37% | 6,500 |
| Jun 25, 2026 | 273.00 | 276.00 | 269.00 | 270.00 | 270.00 | 1.50% | 15,400 |
| Jun 24, 2026 | 260.00 | 268.00 | 260.00 | 266.00 | 266.00 | 2.70% | 18,900 |
| Jun 23, 2026 | 255.00 | 261.00 | 255.00 | 259.00 | 259.00 | -0.77% | 109,900 |
| Jun 22, 2026 | 266.00 | 273.00 | 254.00 | 261.00 | 261.00 | 1.16% | 49,600 |
| Jun 19, 2026 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | -3.37% | 22,800 |
| Jun 18, 2026 | 264.00 | 268.00 | 264.00 | 267.00 | 267.00 | 0.38% | 13,200 |
| Jun 17, 2026 | 260.00 | 270.00 | 258.00 | 266.00 | 266.00 | 2.31% | 30,300 |
| Jun 16, 2026 | 271.00 | 272.00 | 257.00 | 260.00 | 260.00 | -3.70% | 56,600 |