SWCC Corporation (TYO:5805)
Japan · Delayed Price · Currency is JPY 11,150
-340 (-2.96%)
Jan 20, 2026, 3:30 PM JST
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10,980.00 | 11,570.00 | 10,950.00 | 11,570.00 | 11,570.00 | 4.33% | 182,300 |
| Jan 15, 2026 | 11,170.00 | 11,310.00 | 10,980.00 | 11,090.00 | 11,090.00 | -0.45% | 201,000 |
| Jan 14, 2026 | 11,200.00 | 11,240.00 | 11,050.00 | 11,140.00 | 11,140.00 | -0.09% | 163,500 |
| Jan 13, 2026 | 11,590.00 | 11,590.00 | 10,970.00 | 11,150.00 | 11,150.00 | 1.46% | 186,100 |
| Jan 9, 2026 | 11,260.00 | 11,300.00 | 10,650.00 | 10,990.00 | 10,990.00 | -1.88% | 200,900 |
| Jan 8, 2026 | 11,330.00 | 11,470.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.58% | 215,400 |
| Jan 7, 2026 | 11,190.00 | 11,690.00 | 11,140.00 | 11,380.00 | 11,380.00 | 1.79% | 286,300 |
| Jan 6, 2026 | 11,250.00 | 11,560.00 | 11,020.00 | 11,180.00 | 11,180.00 | 2.01% | 343,600 |
| Jan 5, 2026 | 10,540.00 | 11,030.00 | 10,520.00 | 10,960.00 | 10,960.00 | 6.00% | 261,600 |
| Dec 30, 2025 | 10,320.00 | 10,480.00 | 10,270.00 | 10,340.00 | 10,340.00 | -1.52% | 107,000 |
| Dec 29, 2025 | 10,530.00 | 10,680.00 | 10,410.00 | 10,500.00 | 10,500.00 | 0.48% | 190,300 |
| Dec 26, 2025 | 10,780.00 | 10,880.00 | 10,390.00 | 10,450.00 | 10,450.00 | -2.52% | 166,400 |
| Dec 25, 2025 | 10,740.00 | 10,780.00 | 10,550.00 | 10,720.00 | 10,720.00 | 0.37% | 100,900 |
| Dec 24, 2025 | 10,760.00 | 10,930.00 | 10,640.00 | 10,680.00 | 10,680.00 | -0.74% | 151,900 |
| Dec 23, 2025 | 10,800.00 | 10,850.00 | 10,630.00 | 10,760.00 | 10,760.00 | -1.10% | 144,600 |
| Dec 22, 2025 | 10,790.00 | 11,120.00 | 10,720.00 | 10,880.00 | 10,880.00 | 3.72% | 322,200 |
| Dec 19, 2025 | 10,390.00 | 10,590.00 | 10,360.00 | 10,490.00 | 10,490.00 | 3.76% | 314,800 |
| Dec 18, 2025 | 10,010.00 | 10,270.00 | 9,950.00 | 10,110.00 | 10,110.00 | -2.79% | 217,900 |
| Dec 17, 2025 | 10,380.00 | 10,470.00 | 10,210.00 | 10,400.00 | 10,400.00 | 0.87% | 266,000 |
| Dec 16, 2025 | 10,740.00 | 10,820.00 | 10,260.00 | 10,310.00 | 10,310.00 | -5.24% | 295,400 |
| Dec 15, 2025 | 10,760.00 | 10,950.00 | 10,520.00 | 10,880.00 | 10,880.00 | -1.63% | 176,900 |
| Dec 12, 2025 | 11,090.00 | 11,090.00 | 10,900.00 | 11,060.00 | 11,060.00 | 2.03% | 136,900 |
| Dec 11, 2025 | 11,140.00 | 11,270.00 | 10,830.00 | 10,840.00 | 10,840.00 | -0.82% | 173,200 |
| Dec 10, 2025 | 11,100.00 | 11,110.00 | 10,890.00 | 10,930.00 | 10,930.00 | -1.09% | 226,900 |
| Dec 9, 2025 | 11,110.00 | 11,210.00 | 10,940.00 | 11,050.00 | 11,050.00 | -0.90% | 157,100 |
| Dec 8, 2025 | 11,190.00 | 11,280.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.27% | 289,400 |
| Dec 5, 2025 | 11,090.00 | 11,260.00 | 10,990.00 | 11,180.00 | 11,180.00 | -0.18% | 141,100 |
| Dec 4, 2025 | 11,050.00 | 11,280.00 | 10,960.00 | 11,200.00 | 11,200.00 | 2.56% | 235,600 |
| Dec 3, 2025 | 11,240.00 | 11,350.00 | 10,850.00 | 10,920.00 | 10,920.00 | -2.76% | 408,500 |
| Dec 2, 2025 | 11,100.00 | 11,420.00 | 11,040.00 | 11,230.00 | 11,230.00 | 0.45% | 406,000 |
| Dec 1, 2025 | 10,830.00 | 11,430.00 | 10,830.00 | 11,180.00 | 11,180.00 | 4.88% | 697,300 |
| Nov 28, 2025 | 10,840.00 | 10,930.00 | 10,610.00 | 10,660.00 | 10,660.00 | -1.57% | 214,700 |
| Nov 27, 2025 | 10,730.00 | 10,840.00 | 10,690.00 | 10,830.00 | 10,830.00 | 0.56% | 219,600 |
| Nov 26, 2025 | 10,340.00 | 10,840.00 | 10,280.00 | 10,770.00 | 10,770.00 | 5.38% | 437,700 |
| Nov 25, 2025 | 10,370.00 | 10,660.00 | 9,950.00 | 10,220.00 | 10,220.00 | -0.39% | 469,100 |
| Nov 21, 2025 | 9,960.00 | 10,400.00 | 9,960.00 | 10,260.00 | 10,260.00 | -4.11% | 788,100 |
| Nov 20, 2025 | 11,000.00 | 11,060.00 | 10,530.00 | 10,700.00 | 10,700.00 | 3.58% | 618,900 |
| Nov 19, 2025 | 10,210.00 | 10,980.00 | 9,910.00 | 10,330.00 | 10,330.00 | 1.67% | 1,084,700 |
| Nov 18, 2025 | 10,700.00 | 10,880.00 | 10,160.00 | 10,160.00 | 10,160.00 | -7.64% | 715,500 |
| Nov 17, 2025 | 10,760.00 | 11,060.00 | 10,580.00 | 11,000.00 | 11,000.00 | 1.85% | 524,300 |
| Nov 14, 2025 | 10,630.00 | 11,460.00 | 10,350.00 | 10,800.00 | 10,800.00 | -1.37% | 2,218,500 |
| Nov 13, 2025 | 10,650.00 | 10,950.00 | 10,510.00 | 10,950.00 | 10,950.00 | 15.87% | 1,801,500 |
| Nov 12, 2025 | 7,980.00 | 9,450.00 | 7,700.00 | 9,450.00 | 9,450.00 | 18.87% | 1,869,200 |
| Nov 11, 2025 | 8,160.00 | 8,350.00 | 7,840.00 | 7,950.00 | 7,950.00 | -0.75% | 470,000 |
| Nov 10, 2025 | 7,970.00 | 8,150.00 | 7,870.00 | 8,010.00 | 8,010.00 | 4.43% | 419,000 |
| Nov 7, 2025 | 7,640.00 | 7,770.00 | 7,540.00 | 7,670.00 | 7,670.00 | -3.16% | 335,100 |
| Nov 6, 2025 | 7,710.00 | 8,020.00 | 7,670.00 | 7,920.00 | 7,920.00 | 3.94% | 303,400 |
| Nov 5, 2025 | 7,440.00 | 7,630.00 | 7,160.00 | 7,620.00 | 7,620.00 | -1.55% | 499,600 |
| Nov 4, 2025 | 7,670.00 | 8,030.00 | 7,620.00 | 7,740.00 | 7,740.00 | 2.93% | 674,900 |
| Oct 31, 2025 | 7,550.00 | 7,640.00 | 7,400.00 | 7,520.00 | 7,520.00 | -0.40% | 280,800 |