Socialwire Co., Ltd. (TYO:3929)
Japan · Delayed Price · Currency is JPY 345.00
+12.00 (3.60%)
May 12, 2026, 3:30 PM JST
Socialwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 339.00 | 346.00 | 336.00 | 345.00 | - | 3.60% | 17,800 |
| 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 |
| May 7, 2026 | 340.00 | 341.00 | 332.00 | 341.00 | 341.00 | 2.71% | 18,300 |
| May 1, 2026 | 329.00 | 339.00 | 329.00 | 332.00 | 332.00 | 0.61% | 15,600 |
| Apr 30, 2026 | 335.00 | 335.00 | 324.00 | 330.00 | 330.00 | -0.60% | 22,100 |
| Apr 28, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 17,300 |
| Apr 27, 2026 | 330.00 | 344.00 | 328.00 | 330.00 | 330.00 | - | 57,100 |
| Apr 24, 2026 | 321.00 | 330.00 | 319.00 | 330.00 | 330.00 | 2.48% | 8,800 |
| Apr 23, 2026 | 321.00 | 327.00 | 318.00 | 322.00 | 322.00 | - | 10,700 |
| Apr 22, 2026 | 322.00 | 325.00 | 318.00 | 322.00 | 322.00 | -0.62% | 14,600 |
| Apr 21, 2026 | 325.00 | 328.00 | 318.00 | 324.00 | 324.00 | - | 17,100 |
| Apr 20, 2026 | 322.00 | 327.00 | 310.00 | 324.00 | 324.00 | 0.31% | 42,900 |
| Apr 17, 2026 | 322.00 | 329.00 | 322.00 | 323.00 | 323.00 | -0.31% | 14,200 |
| Apr 16, 2026 | 329.00 | 329.00 | 323.00 | 324.00 | 324.00 | -0.92% | 14,400 |
| Apr 15, 2026 | 327.00 | 328.00 | 322.00 | 327.00 | 327.00 | 0.31% | 15,800 |
| Apr 14, 2026 | 325.00 | 326.00 | 319.00 | 326.00 | 326.00 | 0.31% | 19,700 |
| Apr 13, 2026 | 320.00 | 325.00 | 315.00 | 325.00 | 325.00 | 0.93% | 27,000 |
| Apr 10, 2026 | 325.00 | 329.00 | 322.00 | 322.00 | 322.00 | -1.83% | 13,000 |
| Apr 9, 2026 | 322.00 | 328.00 | 321.00 | 328.00 | 328.00 | 1.55% | 14,600 |
| Apr 8, 2026 | 321.00 | 325.00 | 321.00 | 323.00 | 323.00 | 0.94% | 18,400 |
| Apr 7, 2026 | 319.00 | 320.00 | 311.00 | 320.00 | 320.00 | 0.31% | 25,500 |
| Apr 6, 2026 | 316.00 | 319.00 | 309.00 | 319.00 | 319.00 | -0.31% | 18,100 |
| Apr 3, 2026 | 318.00 | 321.00 | 311.00 | 320.00 | 320.00 | 0.31% | 16,100 |
| Apr 2, 2026 | 315.00 | 320.00 | 309.00 | 319.00 | 319.00 | 0.31% | 14,300 |
| Apr 1, 2026 | 321.00 | 321.00 | 314.00 | 318.00 | 318.00 | - | 12,400 |
| Mar 31, 2026 | 308.00 | 319.00 | 308.00 | 318.00 | 318.00 | 1.92% | 3,600 |
| Mar 30, 2026 | 300.00 | 320.00 | 299.00 | 312.00 | 312.00 | -0.95% | 17,200 |
| Mar 27, 2026 | 302.00 | 315.00 | 302.00 | 315.00 | 315.00 | 1.61% | 4,800 |
| Mar 26, 2026 | 313.00 | 314.00 | 301.00 | 310.00 | 310.00 | -0.96% | 8,500 |
| Mar 25, 2026 | 304.00 | 314.00 | 298.00 | 313.00 | 313.00 | 0.32% | 73,300 |
| Mar 24, 2026 | 312.00 | 313.00 | 306.00 | 312.00 | 312.00 | - | 6,400 |
| Mar 23, 2026 | 309.00 | 313.00 | 296.00 | 312.00 | 312.00 | -1.58% | 31,000 |
| Mar 19, 2026 | 317.00 | 318.00 | 310.00 | 317.00 | 317.00 | - | 3,400 |
| Mar 18, 2026 | 317.00 | 317.00 | 309.00 | 317.00 | 317.00 | 0.63% | 4,100 |
| Mar 17, 2026 | 312.00 | 323.00 | 307.00 | 315.00 | 315.00 | 2.61% | 32,400 |
| Mar 16, 2026 | 314.00 | 314.00 | 307.00 | 307.00 | 307.00 | 0.33% | 5,400 |
| Mar 13, 2026 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | -3.77% | 9,900 |
| Mar 12, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.95% | 5,100 |
| Mar 11, 2026 | 310.00 | 317.00 | 310.00 | 315.00 | 315.00 | 1.29% | 11,400 |
| Mar 10, 2026 | 310.00 | 312.00 | 309.00 | 311.00 | 311.00 | 0.65% | 3,300 |
| Mar 9, 2026 | 311.00 | 314.00 | 300.00 | 309.00 | 309.00 | -3.13% | 13,300 |
| Mar 6, 2026 | 298.00 | 320.00 | 298.00 | 319.00 | 319.00 | 4.25% | 42,700 |
| Mar 5, 2026 | 305.00 | 311.00 | 299.00 | 306.00 | 306.00 | 2.00% | 19,900 |
| Mar 4, 2026 | 301.00 | 305.00 | 298.00 | 300.00 | 300.00 | -1.96% | 14,100 |
| Mar 3, 2026 | 312.00 | 313.00 | 304.00 | 306.00 | 306.00 | -1.61% | 9,800 |
| Mar 2, 2026 | 301.00 | 314.00 | 300.00 | 311.00 | 311.00 | 0.65% | 20,600 |
| Feb 27, 2026 | 301.00 | 310.00 | 301.00 | 309.00 | 309.00 | - | 26,200 |
| Feb 26, 2026 | 320.00 | 323.00 | 296.00 | 309.00 | 309.00 | -4.33% | 52,200 |
| Feb 25, 2026 | 316.00 | 327.00 | 309.00 | 323.00 | 323.00 | -0.62% | 36,400 |