Socialwire Co., Ltd. (TYO:3929)
Japan · Delayed Price · Currency is JPY 307.00
-76.00 (-19.84%)
Oct 29, 2026, 3:30 PM JST
Socialwire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 343.00 | 343.00 | 303.00 | 307.00 | 307.00 | -19.84% | 1,962,300 |
| Oct 28, 2026 | 495.00 | 497.00 | 383.00 | 383.00 | 383.00 | -17.28% | 2,256,500 |
| Oct 27, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 20.89% | 173,200 |
| Oct 26, 2026 | 353.00 | 383.00 | 330.00 | 383.00 | 383.00 | 26.40% | 2,876,500 |
| Oct 23, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 35.87% | 76,100 |
| Oct 22, 2026 | 221.00 | 224.00 | 220.00 | 223.00 | 223.00 | 0.90% | 33,700 |
| Oct 21, 2026 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | -0.90% | 486,000 |
| Oct 20, 2026 | 235.00 | 236.00 | 215.00 | 223.00 | 223.00 | -5.11% | 163,700 |
| Oct 19, 2026 | 238.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.08% | 32,000 |
| Oct 16, 2026 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | 1.69% | 7,300 |
| Oct 15, 2026 | 243.00 | 243.00 | 236.00 | 236.00 | 236.00 | -2.07% | 34,900 |
| Oct 14, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 9,400 |
| Oct 13, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -1.63% | 15,500 |
| Oct 9, 2026 | 251.00 | 266.00 | 243.00 | 246.00 | 246.00 | 1.23% | 246,600 |
| Oct 8, 2026 | 242.00 | 244.00 | 241.00 | 243.00 | 243.00 | 0.41% | 13,300 |
| Oct 7, 2026 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -1.22% | 7,100 |
| Oct 6, 2026 | 242.00 | 246.00 | 242.00 | 245.00 | 245.00 | 1.66% | 14,600 |
| Oct 5, 2026 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | -1.23% | 12,900 |
| Oct 2, 2026 | 245.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.41% | 7,000 |
| Oct 1, 2026 | 248.00 | 249.00 | 243.00 | 243.00 | 243.00 | -2.02% | 27,700 |
| Sep 30, 2026 | 248.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.40% | 18,100 |
| Sep 29, 2026 | 258.00 | 258.00 | 247.00 | 249.00 | 249.00 | -3.49% | 25,300 |
| Sep 28, 2026 | 268.00 | 268.00 | 257.00 | 258.00 | 258.00 | -0.77% | 44,600 |
| Sep 25, 2026 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | -0.38% | 27,100 |
| Sep 24, 2026 | 256.00 | 262.00 | 252.00 | 261.00 | 261.00 | 6.97% | 246,300 |
| Sep 18, 2026 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | 0.83% | 195,600 |
| Sep 17, 2026 | 243.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.41% | 20,000 |
| Sep 16, 2026 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | - | 12,600 |
| Sep 15, 2026 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.83% | 13,400 |
| Sep 14, 2026 | 241.00 | 244.00 | 239.00 | 241.00 | 241.00 | 0.84% | 15,700 |
| Sep 11, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 9,500 |
| Sep 10, 2026 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | - | 18,100 |
| Sep 9, 2026 | 239.00 | 241.00 | 239.00 | 239.00 | 239.00 | - | 12,600 |
| Sep 8, 2026 | 242.00 | 242.00 | 238.00 | 239.00 | 239.00 | -0.83% | 9,000 |
| Sep 7, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.84% | 9,700 |
| Sep 4, 2026 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | -0.42% | 10,900 |
| Sep 3, 2026 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 0.84% | 3,600 |
| Sep 2, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.65% | 22,500 |
| Sep 1, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | -1.22% | 10,900 |
| Aug 31, 2026 | 243.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.66% | 40,900 |
| Aug 28, 2026 | 240.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.41% | 12,100 |
| Aug 27, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.41% | 13,800 |
| 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 |