Skip to main content
logo
SWCC Corporation (TYO:5805)
Japan flag Japan · Delayed Price · Currency is JPY
2,835.00
+61.00 (2.20%)
Oct 14, 2026, 3:30 PM JST

SWCC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20262,780.002,868.002,712.002,728.002,699.50-7.21%3,166,000
Aug 18, 20262,960.003,052.002,908.002,940.002,909.280.14%2,483,500
Aug 17, 20262,844.002,968.002,822.002,936.002,905.332.95%2,407,000
Aug 14, 20262,800.002,940.002,786.002,852.002,822.202.37%2,756,000
Aug 13, 20262,776.002,856.002,752.002,786.002,756.892.58%2,432,000
Aug 12, 20262,706.002,748.002,610.002,716.002,687.62-0.59%2,970,500
Aug 10, 20262,652.002,808.002,612.002,732.002,703.465.40%5,573,000
Aug 7, 20262,452.002,620.002,280.002,592.002,564.928.36%5,260,500
Aug 6, 20262,470.002,496.002,366.002,392.002,367.01-6.20%2,356,000
Aug 5, 20262,470.002,566.002,444.002,550.002,523.366.96%2,626,000
Aug 4, 20262,266.002,400.002,260.002,384.002,359.096.43%2,427,500
Aug 3, 20262,258.002,272.002,136.002,240.002,216.60-1.32%3,014,000
Jul 31, 20262,330.002,366.002,228.002,270.002,246.287.48%3,127,500
Jul 30, 20262,060.002,182.002,056.002,112.002,089.930.86%1,989,500