Skip to main content
logo
SWCC Corporation (TYO:5805)
Japan flag Japan · Delayed Price · Currency is JPY
2,061.00
-121.50 (-5.57%)
Nov 4, 2026, 3:15 PM JST

SWCC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,166.002,178.501,944.502,061.002,061.00-5.57%1,492,300
Nov 2, 20262,167.002,218.002,150.002,182.502,182.50-1.56%1,929,100
Oct 30, 20262,328.002,339.502,200.002,217.002,217.00-6.77%1,631,100
Oct 29, 20262,318.002,397.002,281.002,378.002,378.004.02%2,379,400
Oct 28, 20262,322.002,327.002,216.002,286.002,286.001.28%1,491,900
Oct 27, 20262,300.002,330.002,242.002,257.002,257.001.71%1,232,100
Oct 26, 20262,192.002,281.002,191.002,219.002,219.000.73%1,628,100
Oct 23, 20262,100.002,232.002,037.002,203.002,203.00-0.90%3,234,000
Oct 22, 20262,349.002,376.002,212.002,223.002,223.00-6.12%1,097,200
Oct 21, 20262,360.002,404.002,334.002,368.002,368.003.91%1,276,100
Oct 20, 20262,409.002,449.002,276.002,279.002,279.00-7.28%1,499,400
Oct 19, 20262,346.002,475.002,250.002,458.002,458.00-1.52%1,873,100
Oct 16, 20262,537.002,557.002,479.002,496.002,496.00-0.20%1,296,600
Oct 15, 20262,654.002,664.002,501.002,501.002,501.00-11.78%1,871,100
Oct 14, 20262,792.002,839.002,776.002,835.002,835.002.20%1,559,400
Oct 13, 20262,755.002,784.002,690.002,774.002,774.00-2.56%1,631,100
Oct 9, 20262,754.002,890.002,720.002,847.002,847.000.46%1,577,700
Oct 8, 20262,898.002,900.002,745.002,834.002,834.00-3.80%1,880,300
Oct 7, 20262,932.002,989.002,903.002,946.002,946.000.37%1,445,700
Oct 6, 20262,823.002,944.002,775.002,935.002,935.003.09%2,261,600
Oct 5, 20262,880.002,932.002,829.002,847.002,847.000.60%1,418,900
Oct 2, 20262,804.002,857.002,722.002,830.002,830.002.76%1,486,500
Oct 1, 20262,686.002,763.002,653.002,754.002,754.002.00%1,330,700
Sep 30, 20262,696.002,720.002,651.002,700.002,700.004.01%1,050,700
Sep 29, 20262,650.002,684.002,556.002,596.002,596.00-2.11%883,100
Sep 28, 20262,720.002,758.002,680.002,680.002,652.00-1.03%1,057,000
Sep 25, 20262,682.002,724.002,644.002,708.002,679.710.97%1,105,000
Sep 24, 20262,684.002,720.002,630.002,682.002,653.982.21%1,396,500
Sep 18, 20262,620.002,640.002,560.002,624.002,596.591.55%1,482,000
Sep 17, 20262,640.002,642.002,562.002,584.002,557.00-0.69%1,051,000
Sep 16, 20262,570.002,602.002,524.002,602.002,574.810.70%1,179,000
Sep 15, 20262,540.002,644.002,522.002,584.002,557.001.25%1,300,500
Sep 14, 20262,540.002,600.002,520.002,552.002,525.34-6.18%1,736,000
Sep 11, 20262,644.002,720.002,614.002,720.002,691.58-1.95%1,397,000
Sep 10, 20262,872.002,898.002,732.002,774.002,745.02-5.39%1,524,500
Sep 9, 20262,762.002,964.002,762.002,932.002,901.377.71%1,985,000
Sep 8, 20262,806.002,854.002,722.002,722.002,693.56-3.41%1,037,000
Sep 7, 20262,800.002,846.002,796.002,818.002,788.562.55%1,042,500
Sep 4, 20262,726.002,766.002,690.002,748.002,719.291.25%1,396,500
Sep 3, 20262,736.002,778.002,686.002,714.002,685.641.42%1,533,500
Sep 2, 20262,756.002,776.002,668.002,676.002,648.04-6.82%1,844,500
Sep 1, 20262,906.002,948.002,830.002,872.002,841.99-3.95%1,701,500
Aug 31, 20262,874.003,010.002,824.002,990.002,958.761.91%1,217,000
Aug 28, 20263,000.003,014.002,920.002,934.002,903.350.48%1,755,000
Aug 27, 20262,938.002,964.002,822.002,920.002,889.490.76%1,656,000
Aug 26, 20262,862.002,908.002,790.002,898.002,867.721.97%1,542,500
Aug 25, 20262,704.002,846.002,670.002,842.002,812.315.42%1,947,000
Aug 24, 20262,784.002,824.002,686.002,696.002,667.83-2.95%1,475,000
Aug 21, 20262,726.002,812.002,674.002,778.002,748.98-0.86%1,785,500
Aug 20, 20262,778.002,878.002,716.002,802.002,772.732.71%2,346,000