SWCC Corporation (TYO:5805)
Japan · Delayed Price · Currency is JPY 13,740
+170 (1.25%)
Sep 4, 2026, 3:30 PM JST
SWCC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13,630.00 | 13,830.00 | 13,450.00 | 13,740.00 | 13,740.00 | 1.25% | 279,300 |
| Sep 3, 2026 | 13,680.00 | 13,890.00 | 13,430.00 | 13,570.00 | 13,570.00 | 1.42% | 306,700 |
| Sep 2, 2026 | 13,780.00 | 13,880.00 | 13,340.00 | 13,380.00 | 13,380.00 | -6.82% | 368,900 |
| Sep 1, 2026 | 14,530.00 | 14,740.00 | 14,150.00 | 14,360.00 | 14,360.00 | -3.95% | 340,300 |
| Aug 31, 2026 | 14,370.00 | 15,050.00 | 14,120.00 | 14,950.00 | 14,950.00 | 1.91% | 243,400 |
| Aug 28, 2026 | 15,000.00 | 15,070.00 | 14,600.00 | 14,670.00 | 14,670.00 | 0.48% | 351,000 |
| Aug 27, 2026 | 14,690.00 | 14,820.00 | 14,110.00 | 14,600.00 | 14,600.00 | 0.76% | 331,200 |
| Aug 26, 2026 | 14,310.00 | 14,540.00 | 13,950.00 | 14,490.00 | 14,490.00 | 1.97% | 308,500 |
| Aug 25, 2026 | 13,520.00 | 14,230.00 | 13,350.00 | 14,210.00 | 14,210.00 | 5.42% | 389,400 |
| Aug 24, 2026 | 13,920.00 | 14,120.00 | 13,430.00 | 13,480.00 | 13,480.00 | -2.95% | 295,000 |
| Aug 21, 2026 | 13,630.00 | 14,060.00 | 13,370.00 | 13,890.00 | 13,890.00 | -0.86% | 357,100 |
| Aug 20, 2026 | 13,890.00 | 14,390.00 | 13,580.00 | 14,010.00 | 14,010.00 | 2.71% | 469,200 |
| Aug 19, 2026 | 13,900.00 | 14,340.00 | 13,560.00 | 13,640.00 | 13,640.00 | -7.21% | 633,200 |
| Aug 18, 2026 | 14,800.00 | 15,260.00 | 14,540.00 | 14,700.00 | 14,700.00 | 0.14% | 496,700 |
| Aug 17, 2026 | 14,220.00 | 14,840.00 | 14,110.00 | 14,680.00 | 14,680.00 | 2.95% | 481,400 |
| Aug 14, 2026 | 14,000.00 | 14,700.00 | 13,930.00 | 14,260.00 | 14,260.00 | 2.37% | 551,200 |
| Aug 13, 2026 | 13,880.00 | 14,280.00 | 13,760.00 | 13,930.00 | 13,930.00 | 2.58% | 486,400 |
| Aug 12, 2026 | 13,530.00 | 13,740.00 | 13,050.00 | 13,580.00 | 13,580.00 | -0.59% | 594,100 |
| Aug 10, 2026 | 13,260.00 | 14,040.00 | 13,060.00 | 13,660.00 | 13,660.00 | 5.40% | 1,114,600 |
| Aug 7, 2026 | 12,260.00 | 13,100.00 | 11,400.00 | 12,960.00 | 12,960.00 | 8.36% | 1,052,100 |
| Aug 6, 2026 | 12,350.00 | 12,480.00 | 11,830.00 | 11,960.00 | 11,960.00 | -6.20% | 471,200 |
| Aug 5, 2026 | 12,350.00 | 12,830.00 | 12,220.00 | 12,750.00 | 12,750.00 | 6.96% | 525,200 |
| Aug 4, 2026 | 11,330.00 | 12,000.00 | 11,300.00 | 11,920.00 | 11,920.00 | 6.43% | 485,500 |
| Aug 3, 2026 | 11,290.00 | 11,360.00 | 10,680.00 | 11,200.00 | 11,200.00 | -1.32% | 602,800 |
| Jul 31, 2026 | 11,650.00 | 11,830.00 | 11,140.00 | 11,350.00 | 11,350.00 | 7.48% | 625,500 |
| Jul 30, 2026 | 10,300.00 | 10,910.00 | 10,280.00 | 10,560.00 | 10,560.00 | 0.86% | 397,900 |
| Jul 29, 2026 | 10,710.00 | 10,870.00 | 10,070.00 | 10,470.00 | 10,470.00 | -2.88% | 631,600 |
| Jul 28, 2026 | 11,000.00 | 11,190.00 | 10,660.00 | 10,780.00 | 10,780.00 | -6.10% | 472,900 |
| Jul 27, 2026 | 11,350.00 | 11,610.00 | 11,160.00 | 11,480.00 | 11,480.00 | 0.97% | 333,200 |
| Jul 24, 2026 | 11,410.00 | 11,560.00 | 11,210.00 | 11,370.00 | 11,370.00 | -0.52% | 342,900 |
| Jul 23, 2026 | 11,370.00 | 11,600.00 | 11,180.00 | 11,430.00 | 11,430.00 | 1.87% | 273,900 |
| Jul 22, 2026 | 11,010.00 | 11,630.00 | 10,980.00 | 11,220.00 | 11,220.00 | 4.37% | 547,400 |
| Jul 21, 2026 | 10,720.00 | 10,750.00 | 10,340.00 | 10,750.00 | 10,750.00 | 2.67% | 427,800 |
| Jul 17, 2026 | 10,650.00 | 10,820.00 | 10,090.00 | 10,470.00 | 10,470.00 | -5.42% | 455,000 |
| Jul 16, 2026 | 11,320.00 | 11,390.00 | 10,930.00 | 11,070.00 | 11,070.00 | -6.97% | 465,600 |
| Jul 15, 2026 | 11,640.00 | 12,000.00 | 11,460.00 | 11,900.00 | 11,900.00 | 3.66% | 321,700 |
| Jul 14, 2026 | 11,260.00 | 11,550.00 | 10,980.00 | 11,480.00 | 11,480.00 | 0.79% | 442,800 |
| Jul 13, 2026 | 11,600.00 | 11,870.00 | 11,290.00 | 11,390.00 | 11,390.00 | -2.73% | 414,800 |
| Jul 10, 2026 | 11,790.00 | 12,070.00 | 11,630.00 | 11,710.00 | 11,710.00 | 1.56% | 358,100 |
| Jul 9, 2026 | 11,280.00 | 11,820.00 | 11,280.00 | 11,530.00 | 11,530.00 | 2.40% | 392,100 |
| Jul 8, 2026 | 11,310.00 | 11,840.00 | 11,180.00 | 11,260.00 | 11,260.00 | -5.46% | 472,800 |
| Jul 7, 2026 | 12,290.00 | 12,500.00 | 11,660.00 | 11,910.00 | 11,910.00 | -3.80% | 314,700 |
| Jul 6, 2026 | 12,500.00 | 12,560.00 | 12,110.00 | 12,380.00 | 12,380.00 | -1.43% | 229,000 |
| Jul 3, 2026 | 12,310.00 | 12,570.00 | 12,060.00 | 12,560.00 | 12,560.00 | -0.24% | 276,100 |
| Jul 2, 2026 | 12,580.00 | 12,850.00 | 12,480.00 | 12,590.00 | 12,590.00 | -3.38% | 398,100 |
| Jul 1, 2026 | 13,920.00 | 14,040.00 | 12,970.00 | 13,030.00 | 13,030.00 | -3.27% | 393,100 |
| Jun 30, 2026 | 13,600.00 | 13,690.00 | 13,370.00 | 13,470.00 | 13,470.00 | 0.30% | 272,100 |
| Jun 29, 2026 | 13,490.00 | 13,720.00 | 13,010.00 | 13,430.00 | 13,430.00 | -0.37% | 308,200 |
| Jun 26, 2026 | 13,890.00 | 14,130.00 | 13,270.00 | 13,480.00 | 13,480.00 | -3.58% | 427,500 |
| Jun 25, 2026 | 14,510.00 | 14,560.00 | 13,870.00 | 13,980.00 | 13,980.00 | 0.29% | 437,600 |