SWCC Corporation (TYO:5805)
Japan · Delayed Price · Currency is JPY 14,110
-330 (-2.29%)
May 26, 2026, 3:30 PM JST
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14,740.00 | 14,810.00 | 14,110.00 | 14,110.00 | 14,110.00 | -2.29% | 391,900 |
| May 25, 2026 | 14,850.00 | 14,940.00 | 14,330.00 | 14,440.00 | 14,440.00 | 5.48% | 533,700 |
| May 22, 2026 | 13,600.00 | 13,990.00 | 13,300.00 | 13,690.00 | 13,690.00 | 4.34% | 743,500 |
| May 21, 2026 | 13,300.00 | 13,540.00 | 12,670.00 | 13,120.00 | 13,120.00 | 0.38% | 552,600 |
| May 20, 2026 | 13,300.00 | 13,380.00 | 12,770.00 | 13,070.00 | 13,070.00 | -4.46% | 776,100 |
| May 19, 2026 | 14,700.00 | 14,840.00 | 13,680.00 | 13,680.00 | 13,680.00 | -7.63% | 676,200 |
| May 18, 2026 | 15,620.00 | 15,800.00 | 14,810.00 | 14,810.00 | 14,810.00 | -5.00% | 533,600 |
| May 15, 2026 | 17,500.00 | 17,800.00 | 15,340.00 | 15,590.00 | 15,590.00 | -8.24% | 884,400 |
| May 14, 2026 | 19,050.00 | 19,220.00 | 15,920.00 | 16,990.00 | 16,990.00 | -10.72% | 1,637,400 |
| May 13, 2026 | 17,540.00 | 19,570.00 | 17,530.00 | 19,030.00 | 19,030.00 | 3.76% | 786,300 |
| May 12, 2026 | 17,480.00 | 18,600.00 | 17,400.00 | 18,340.00 | 18,340.00 | 6.44% | 821,400 |
| May 11, 2026 | 17,770.00 | 18,040.00 | 16,520.00 | 17,230.00 | 17,230.00 | 1.77% | 766,100 |
| May 8, 2026 | 16,640.00 | 16,940.00 | 16,320.00 | 16,930.00 | 16,930.00 | 1.50% | 420,600 |
| May 7, 2026 | 16,180.00 | 16,680.00 | 16,130.00 | 16,680.00 | 16,680.00 | 8.88% | 522,600 |
| May 1, 2026 | 15,600.00 | 15,800.00 | 15,280.00 | 15,320.00 | 15,320.00 | -3.28% | 272,600 |
| Apr 30, 2026 | 15,420.00 | 16,030.00 | 15,120.00 | 15,840.00 | 15,840.00 | 1.60% | 349,300 |
| Apr 28, 2026 | 15,600.00 | 15,760.00 | 15,370.00 | 15,590.00 | 15,590.00 | -1.33% | 274,400 |
| Apr 27, 2026 | 15,550.00 | 16,120.00 | 15,290.00 | 15,800.00 | 15,800.00 | 1.94% | 513,100 |
| Apr 24, 2026 | 15,660.00 | 15,800.00 | 15,270.00 | 15,500.00 | 15,500.00 | 2.85% | 359,200 |
| Apr 23, 2026 | 15,800.00 | 16,040.00 | 14,850.00 | 15,070.00 | 15,070.00 | -4.26% | 490,400 |
| Apr 22, 2026 | 14,930.00 | 15,790.00 | 14,630.00 | 15,740.00 | 15,740.00 | 7.96% | 644,700 |
| Apr 21, 2026 | 14,390.00 | 14,850.00 | 14,390.00 | 14,580.00 | 14,580.00 | 3.48% | 254,300 |
| Apr 20, 2026 | 14,300.00 | 14,460.00 | 14,060.00 | 14,090.00 | 14,090.00 | -0.98% | 206,100 |
| Apr 17, 2026 | 14,710.00 | 14,870.00 | 14,220.00 | 14,230.00 | 14,230.00 | -3.33% | 301,700 |
| Apr 16, 2026 | 13,710.00 | 15,050.00 | 13,640.00 | 14,720.00 | 14,720.00 | 7.37% | 591,600 |
| Apr 15, 2026 | 14,460.00 | 14,490.00 | 13,630.00 | 13,710.00 | 13,710.00 | -3.18% | 415,100 |
| Apr 14, 2026 | 14,380.00 | 14,540.00 | 14,040.00 | 14,160.00 | 14,160.00 | 0.57% | 315,200 |
| Apr 13, 2026 | 13,860.00 | 14,470.00 | 13,760.00 | 14,080.00 | 14,080.00 | 1.00% | 308,900 |
| Apr 10, 2026 | 14,120.00 | 14,270.00 | 13,870.00 | 13,940.00 | 13,940.00 | -0.99% | 321,700 |
| Apr 9, 2026 | 14,060.00 | 14,230.00 | 13,800.00 | 14,080.00 | 14,080.00 | -0.07% | 292,900 |
| Apr 8, 2026 | 13,720.00 | 14,100.00 | 13,550.00 | 14,090.00 | 14,090.00 | 9.91% | 349,500 |
| Apr 7, 2026 | 12,820.00 | 12,830.00 | 12,510.00 | 12,820.00 | 12,820.00 | -0.47% | 204,000 |
| Apr 6, 2026 | 12,840.00 | 12,980.00 | 12,670.00 | 12,880.00 | 12,880.00 | 0.86% | 184,800 |
| Apr 3, 2026 | 13,040.00 | 13,090.00 | 12,760.00 | 12,770.00 | 12,770.00 | 2.16% | 221,500 |
| Apr 2, 2026 | 13,100.00 | 13,320.00 | 12,390.00 | 12,500.00 | 12,500.00 | -2.34% | 342,800 |
| Apr 1, 2026 | 12,790.00 | 12,840.00 | 12,580.00 | 12,800.00 | 12,800.00 | 6.31% | 339,400 |
| Mar 31, 2026 | 12,000.00 | 12,570.00 | 11,900.00 | 12,040.00 | 12,040.00 | -6.96% | 354,000 |
| Mar 30, 2026 | 12,630.00 | 12,990.00 | 12,510.00 | 12,940.00 | 12,940.00 | -3.98% | 281,000 |
| Mar 27, 2026 | 13,480.00 | 13,690.00 | 13,200.00 | 13,610.00 | 13,477.00 | -1.23% | 362,400 |
| Mar 26, 2026 | 13,890.00 | 14,170.00 | 13,590.00 | 13,780.00 | 13,645.34 | -0.79% | 263,800 |
| Mar 25, 2026 | 13,570.00 | 14,000.00 | 13,520.00 | 13,890.00 | 13,754.26 | 7.51% | 320,600 |
| Mar 24, 2026 | 13,030.00 | 13,290.00 | 12,550.00 | 12,920.00 | 12,793.74 | 5.04% | 392,700 |
| Mar 23, 2026 | 12,600.00 | 12,790.00 | 12,200.00 | 12,300.00 | 12,179.80 | -6.96% | 388,000 |
| Mar 19, 2026 | 13,660.00 | 13,740.00 | 13,220.00 | 13,220.00 | 13,090.81 | -5.30% | 430,400 |
| Mar 18, 2026 | 13,960.00 | 13,990.00 | 13,670.00 | 13,960.00 | 13,823.58 | 3.79% | 257,900 |
| Mar 17, 2026 | 14,260.00 | 14,340.00 | 13,390.00 | 13,450.00 | 13,318.56 | -4.75% | 304,600 |
| Mar 16, 2026 | 14,390.00 | 14,450.00 | 13,730.00 | 14,120.00 | 13,982.02 | -0.77% | 276,500 |
| Mar 13, 2026 | 13,850.00 | 14,450.00 | 13,820.00 | 14,230.00 | 14,090.94 | -1.39% | 340,300 |
| Mar 12, 2026 | 14,510.00 | 14,870.00 | 14,320.00 | 14,430.00 | 14,288.99 | -2.17% | 308,600 |
| Mar 11, 2026 | 14,940.00 | 15,400.00 | 14,680.00 | 14,750.00 | 14,605.86 | 2.86% | 508,700 |