Socialwire Co., Ltd. (TYO:3929)
Japan · Delayed Price · Currency is JPY 270.00
-5.00 (-1.82%)
Jul 16, 2026, 3:30 PM JST
Socialwire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -2.17% | 20,800 |
| Jun 12, 2026 | 276.00 | 277.00 | 270.00 | 276.00 | 276.00 | - | 9,600 |
| Jun 11, 2026 | 284.00 | 284.00 | 270.00 | 276.00 | 276.00 | -2.82% | 54,900 |
| Jun 10, 2026 | 269.00 | 291.00 | 269.00 | 284.00 | 284.00 | 5.58% | 99,700 |
| Jun 9, 2026 | 266.00 | 286.00 | 266.00 | 269.00 | 269.00 | -1.82% | 330,800 |
| Jun 8, 2026 | 283.00 | 288.00 | 273.00 | 274.00 | 274.00 | -4.53% | 63,800 |
| Jun 5, 2026 | 291.00 | 291.00 | 283.00 | 287.00 | 287.00 | -2.05% | 121,100 |
| Jun 4, 2026 | 291.00 | 299.00 | 290.00 | 293.00 | 293.00 | -0.34% | 19,400 |
| Jun 3, 2026 | 310.00 | 310.00 | 291.00 | 294.00 | 294.00 | -5.77% | 55,400 |
| Jun 2, 2026 | 316.00 | 316.00 | 303.00 | 312.00 | 312.00 | -2.19% | 75,900 |
| Jun 1, 2026 | 315.00 | 324.00 | 315.00 | 319.00 | 319.00 | 0.63% | 84,100 |
| May 29, 2026 | 319.00 | 322.00 | 317.00 | 317.00 | 317.00 | -1.25% | 50,900 |
| May 28, 2026 | 322.00 | 325.00 | 320.00 | 321.00 | 321.00 | -0.93% | 16,300 |
| May 27, 2026 | 332.00 | 334.00 | 324.00 | 324.00 | 324.00 | -2.99% | 21,000 |
| May 26, 2026 | 320.00 | 336.00 | 316.00 | 334.00 | 334.00 | 3.73% | 63,700 |
| May 25, 2026 | 347.00 | 350.00 | 322.00 | 322.00 | 322.00 | -7.47% | 64,200 |
| May 22, 2026 | 352.00 | 353.00 | 345.00 | 348.00 | 348.00 | -0.57% | 24,000 |
| May 21, 2026 | 352.00 | 353.00 | 345.00 | 350.00 | 350.00 | -1.13% | 28,700 |
| May 20, 2026 | 350.00 | 363.00 | 348.00 | 354.00 | 354.00 | 1.14% | 38,200 |
| May 19, 2026 | 367.00 | 368.00 | 343.00 | 350.00 | 350.00 | -4.63% | 101,300 |
| May 18, 2026 | 373.00 | 375.00 | 311.00 | 367.00 | 367.00 | 5.16% | 478,600 |
| May 15, 2026 | 349.00 | 352.00 | 338.00 | 349.00 | 349.00 | 0.29% | 88,900 |
| May 14, 2026 | 350.00 | 360.00 | 325.00 | 348.00 | 348.00 | -0.29% | 83,500 |
| May 13, 2026 | 345.00 | 350.00 | 341.00 | 349.00 | 349.00 | 1.16% | 20,000 |
| May 12, 2026 | 339.00 | 348.00 | 336.00 | 345.00 | 345.00 | 3.60% | 36,800 |
| May 11, 2026 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | 0.30% | 13,800 |
| May 8, 2026 | 341.00 | 341.00 | 321.00 | 332.00 | 332.00 | -2.64% | 45,100 |