SWCC Corporation (TYO:5805)
Japan · Delayed Price · Currency is JPY 10,660
-170 (-1.57%)
At close: Nov 28, 2025
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 7,290.00 | 7,620.00 | 7,280.00 | 7,550.00 | 7,550.00 | 4.43% | 523,100 |
| Oct 29, 2025 | 7,290.00 | 7,430.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0.14% | 239,800 |
| Oct 28, 2025 | 7,330.00 | 7,390.00 | 7,220.00 | 7,220.00 | 7,220.00 | -3.48% | 218,900 |
| Oct 27, 2025 | 7,400.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 2.89% | 233,600 |
| Oct 24, 2025 | 7,260.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | 0.69% | 205,100 |
| Oct 23, 2025 | 7,130.00 | 7,380.00 | 7,120.00 | 7,220.00 | 7,220.00 | 0.56% | 278,300 |
| Oct 22, 2025 | 7,140.00 | 7,240.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.70% | 177,900 |
| Oct 21, 2025 | 7,190.00 | 7,260.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.83% | 261,600 |
| Oct 20, 2025 | 7,210.00 | 7,250.00 | 7,130.00 | 7,190.00 | 7,190.00 | 1.84% | 317,600 |
| Oct 17, 2025 | 7,220.00 | 7,240.00 | 7,000.00 | 7,060.00 | 7,060.00 | -3.95% | 405,300 |
| Oct 16, 2025 | 7,350.00 | 7,430.00 | 7,250.00 | 7,350.00 | 7,350.00 | 0.41% | 281,000 |
| Oct 15, 2025 | 7,430.00 | 7,490.00 | 7,320.00 | 7,320.00 | 7,320.00 | -0.95% | 305,500 |
| Oct 14, 2025 | 7,600.00 | 7,720.00 | 7,370.00 | 7,390.00 | 7,390.00 | -5.26% | 302,600 |
| Oct 10, 2025 | 7,780.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | -1.02% | 273,600 |
| Oct 9, 2025 | 7,990.00 | 8,050.00 | 7,860.00 | 7,880.00 | 7,880.00 | -1.01% | 238,800 |
| Oct 8, 2025 | 7,620.00 | 8,090.00 | 7,560.00 | 7,960.00 | 7,960.00 | 2.45% | 377,600 |
| Oct 7, 2025 | 7,710.00 | 7,950.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.78% | 291,400 |
| Oct 6, 2025 | 7,740.00 | 7,770.00 | 7,490.00 | 7,710.00 | 7,710.00 | 3.63% | 264,300 |
| Oct 3, 2025 | 7,470.00 | 7,500.00 | 7,360.00 | 7,440.00 | 7,440.00 | -0.27% | 175,300 |
| Oct 2, 2025 | 7,530.00 | 7,650.00 | 7,380.00 | 7,460.00 | 7,460.00 | -1.45% | 218,600 |
| Oct 1, 2025 | 7,760.00 | 7,820.00 | 7,510.00 | 7,570.00 | 7,570.00 | -2.57% | 213,700 |
| Sep 30, 2025 | 7,950.00 | 8,020.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.89% | 357,100 |
| Sep 29, 2025 | 7,900.00 | 8,010.00 | 7,830.00 | 7,920.00 | 7,920.00 | -0.75% | 209,700 |
| Sep 26, 2025 | 7,760.00 | 8,090.00 | 7,760.00 | 7,980.00 | 7,890.00 | 1.79% | 327,200 |
| Sep 25, 2025 | 7,830.00 | 7,900.00 | 7,760.00 | 7,840.00 | 7,751.58 | 0.51% | 222,800 |
| Sep 24, 2025 | 7,650.00 | 7,830.00 | 7,650.00 | 7,800.00 | 7,712.03 | -0.26% | 351,000 |
| Sep 22, 2025 | 8,000.00 | 8,020.00 | 7,800.00 | 7,820.00 | 7,731.80 | -2.01% | 292,200 |
| Sep 19, 2025 | 8,080.00 | 8,160.00 | 7,830.00 | 7,980.00 | 7,890.00 | -0.99% | 423,900 |
| Sep 18, 2025 | 8,000.00 | 8,120.00 | 7,920.00 | 8,060.00 | 7,969.10 | 0.37% | 297,800 |
| Sep 17, 2025 | 8,350.00 | 8,370.00 | 8,030.00 | 8,030.00 | 7,939.44 | -4.18% | 323,300 |
| Sep 16, 2025 | 8,490.00 | 8,500.00 | 8,200.00 | 8,380.00 | 8,285.49 | -4.12% | 490,800 |