SWCC Corporation (TYO:5805)
Japan · Delayed Price · Currency is JPY 8,060.00
+30.00 (0.37%)
Sep 18, 2025, 3:30 PM JST
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,350.00 | 8,370.00 | 8,030.00 | 8,030.00 | 8,030.00 | -4.18% | 323,300 |
| Sep 16, 2025 | 8,490.00 | 8,500.00 | 8,200.00 | 8,380.00 | 8,380.00 | -4.12% | 490,800 |
| Sep 12, 2025 | 8,650.00 | 8,830.00 | 8,640.00 | 8,740.00 | 8,740.00 | 1.75% | 384,800 |
| Sep 11, 2025 | 8,600.00 | 8,900.00 | 8,550.00 | 8,590.00 | 8,590.00 | 3.49% | 656,400 |
| Sep 10, 2025 | 8,220.00 | 8,300.00 | 8,140.00 | 8,300.00 | 8,300.00 | 4.01% | 295,100 |
| Sep 9, 2025 | 8,160.00 | 8,360.00 | 7,930.00 | 7,980.00 | 7,980.00 | -1.24% | 370,200 |
| Sep 8, 2025 | 8,300.00 | 8,330.00 | 8,060.00 | 8,080.00 | 8,080.00 | -1.46% | 318,000 |
| Sep 5, 2025 | 8,180.00 | 8,300.00 | 8,090.00 | 8,200.00 | 8,200.00 | 3.54% | 459,000 |
| Sep 4, 2025 | 7,800.00 | 7,970.00 | 7,780.00 | 7,920.00 | 7,920.00 | 3.26% | 411,100 |
| Sep 3, 2025 | 7,910.00 | 7,930.00 | 7,660.00 | 7,670.00 | 7,670.00 | -3.03% | 324,000 |
| Sep 2, 2025 | 8,130.00 | 8,130.00 | 7,860.00 | 7,910.00 | 7,910.00 | -2.47% | 318,100 |
| Sep 1, 2025 | 8,180.00 | 8,220.00 | 7,950.00 | 8,110.00 | 8,110.00 | -1.58% | 286,000 |
| Aug 29, 2025 | 8,300.00 | 8,420.00 | 8,180.00 | 8,240.00 | 8,240.00 | -1.90% | 357,900 |
| Aug 28, 2025 | 8,200.00 | 8,460.00 | 8,120.00 | 8,400.00 | 8,400.00 | 0.60% | 362,000 |
| Aug 27, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,350.00 | 8,350.00 | - | 197,400 |
| Aug 26, 2025 | 8,320.00 | 8,470.00 | 8,240.00 | 8,350.00 | 8,350.00 | 0.12% | 364,100 |
| Aug 25, 2025 | 8,280.00 | 8,390.00 | 8,200.00 | 8,340.00 | 8,340.00 | 3.35% | 398,600 |
| Aug 22, 2025 | 8,000.00 | 8,100.00 | 7,930.00 | 8,070.00 | 8,070.00 | 1.51% | 216,800 |
| Aug 21, 2025 | 7,790.00 | 7,970.00 | 7,760.00 | 7,950.00 | 7,950.00 | 1.40% | 242,300 |
| Aug 20, 2025 | 7,960.00 | 7,990.00 | 7,660.00 | 7,840.00 | 7,840.00 | -3.21% | 393,600 |
| Aug 19, 2025 | 8,190.00 | 8,330.00 | 7,970.00 | 8,100.00 | 8,100.00 | -1.58% | 339,300 |
| Aug 18, 2025 | 8,110.00 | 8,230.00 | 8,010.00 | 8,230.00 | 8,230.00 | 1.11% | 354,500 |
| Aug 15, 2025 | 8,000.00 | 8,250.00 | 7,910.00 | 8,140.00 | 8,140.00 | 3.43% | 489,100 |
| Aug 14, 2025 | 8,080.00 | 8,230.00 | 7,850.00 | 7,870.00 | 7,870.00 | -4.95% | 516,600 |
| Aug 13, 2025 | 7,890.00 | 8,400.00 | 7,770.00 | 8,280.00 | 8,280.00 | 6.70% | 857,400 |
| Aug 12, 2025 | 7,930.00 | 7,970.00 | 7,550.00 | 7,760.00 | 7,760.00 | -2.02% | 951,900 |
| Aug 8, 2025 | 8,900.00 | 9,270.00 | 7,780.00 | 7,920.00 | 7,920.00 | -13.73% | 1,048,600 |
| Aug 7, 2025 | 9,210.00 | 9,400.00 | 9,000.00 | 9,180.00 | 9,180.00 | -1.71% | 401,700 |
| Aug 6, 2025 | 9,070.00 | 9,340.00 | 9,020.00 | 9,340.00 | 9,340.00 | 2.75% | 228,400 |
| Aug 5, 2025 | 9,130.00 | 9,180.00 | 9,010.00 | 9,090.00 | 9,090.00 | 1.11% | 160,300 |
| Aug 4, 2025 | 8,750.00 | 9,000.00 | 8,730.00 | 8,990.00 | 8,990.00 | 0.56% | 185,300 |
| Aug 1, 2025 | 8,890.00 | 9,120.00 | 8,870.00 | 8,940.00 | 8,940.00 | -2.72% | 320,000 |
| Jul 31, 2025 | 8,950.00 | 9,200.00 | 8,950.00 | 9,190.00 | 9,190.00 | 3.14% | 243,100 |
| Jul 30, 2025 | 8,980.00 | 9,140.00 | 8,850.00 | 8,910.00 | 8,910.00 | 2.41% | 334,600 |
| Jul 29, 2025 | 8,600.00 | 8,790.00 | 8,580.00 | 8,700.00 | 8,700.00 | -0.34% | 158,900 |
| Jul 28, 2025 | 8,800.00 | 8,860.00 | 8,670.00 | 8,730.00 | 8,730.00 | -1.13% | 126,600 |
| Jul 25, 2025 | 8,730.00 | 8,840.00 | 8,660.00 | 8,830.00 | 8,830.00 | -0.56% | 181,100 |
| Jul 24, 2025 | 8,750.00 | 8,920.00 | 8,640.00 | 8,880.00 | 8,880.00 | 4.47% | 267,600 |
| Jul 23, 2025 | 8,440.00 | 8,580.00 | 8,230.00 | 8,500.00 | 8,500.00 | 0.71% | 391,600 |
| Jul 22, 2025 | 8,550.00 | 8,750.00 | 8,430.00 | 8,440.00 | 8,440.00 | 0.48% | 361,100 |
| Jul 18, 2025 | 8,360.00 | 8,470.00 | 8,340.00 | 8,400.00 | 8,400.00 | 1.69% | 197,200 |
| Jul 17, 2025 | 8,290.00 | 8,340.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.61% | 130,200 |
| Jul 16, 2025 | 8,160.00 | 8,230.00 | 8,070.00 | 8,210.00 | 8,210.00 | 1.11% | 151,000 |
| Jul 15, 2025 | 8,000.00 | 8,140.00 | 7,930.00 | 8,120.00 | 8,120.00 | 2.27% | 159,300 |
| Jul 14, 2025 | 7,900.00 | 7,980.00 | 7,790.00 | 7,940.00 | 7,940.00 | 0.51% | 159,100 |
| Jul 11, 2025 | 8,130.00 | 8,290.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.25% | 238,900 |
| Jul 10, 2025 | 8,030.00 | 8,060.00 | 7,910.00 | 8,000.00 | 8,000.00 | -0.74% | 178,500 |
| Jul 9, 2025 | 7,970.00 | 8,110.00 | 7,890.00 | 8,060.00 | 8,060.00 | - | 287,400 |
| Jul 8, 2025 | 7,870.00 | 8,160.00 | 7,870.00 | 8,060.00 | 8,060.00 | 3.33% | 288,400 |
| Jul 7, 2025 | 7,860.00 | 7,880.00 | 7,680.00 | 7,800.00 | 7,800.00 | -0.76% | 175,100 |