SWCC Corporation (TYO:5805)
Japan · Delayed Price · Currency is JPY 14,720
+1,010 (7.37%)
Apr 16, 2026, 3:30 PM JST
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 13,710.00 | 13,960.00 | 13,640.00 | 13,920.00 | - | 1.53% | 70,200 |
| 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 | -4.92% | 281,000 |
| Mar 27, 2026 | 13,480.00 | 13,690.00 | 13,200.00 | 13,610.00 | 13,500.00 | -1.23% | 362,400 |
| Mar 26, 2026 | 13,890.00 | 14,170.00 | 13,590.00 | 13,780.00 | 13,668.63 | -0.79% | 263,800 |
| Mar 25, 2026 | 13,570.00 | 14,000.00 | 13,520.00 | 13,890.00 | 13,777.74 | 7.51% | 320,600 |
| Mar 24, 2026 | 13,030.00 | 13,290.00 | 12,550.00 | 12,920.00 | 12,815.58 | 5.04% | 392,700 |
| Mar 23, 2026 | 12,600.00 | 12,790.00 | 12,200.00 | 12,300.00 | 12,200.59 | -6.96% | 388,000 |
| Mar 19, 2026 | 13,660.00 | 13,740.00 | 13,220.00 | 13,220.00 | 13,113.15 | -5.30% | 430,400 |
| Mar 18, 2026 | 13,960.00 | 13,990.00 | 13,670.00 | 13,960.00 | 13,847.17 | 3.79% | 257,900 |
| Mar 17, 2026 | 14,260.00 | 14,340.00 | 13,390.00 | 13,450.00 | 13,341.29 | -4.75% | 304,600 |
| Mar 16, 2026 | 14,390.00 | 14,450.00 | 13,730.00 | 14,120.00 | 14,005.88 | -0.77% | 276,500 |
| Mar 13, 2026 | 13,850.00 | 14,450.00 | 13,820.00 | 14,230.00 | 14,114.99 | -1.39% | 340,300 |
| Mar 12, 2026 | 14,510.00 | 14,870.00 | 14,320.00 | 14,430.00 | 14,313.37 | -2.17% | 308,600 |
| Mar 11, 2026 | 14,940.00 | 15,400.00 | 14,680.00 | 14,750.00 | 14,630.79 | 2.86% | 508,700 |
| Mar 10, 2026 | 14,050.00 | 14,810.00 | 13,970.00 | 14,340.00 | 14,224.10 | 4.82% | 476,700 |
| Mar 9, 2026 | 13,320.00 | 13,830.00 | 13,000.00 | 13,680.00 | 13,569.43 | -6.75% | 628,200 |
| Mar 6, 2026 | 15,020.00 | 15,330.00 | 14,500.00 | 14,670.00 | 14,551.43 | -4.86% | 555,900 |
| Mar 5, 2026 | 16,040.00 | 16,240.00 | 15,230.00 | 15,420.00 | 15,295.37 | 4.33% | 670,400 |
| Mar 4, 2026 | 15,350.00 | 15,940.00 | 14,520.00 | 14,780.00 | 14,660.54 | -8.48% | 863,700 |
| Mar 3, 2026 | 17,560.00 | 17,900.00 | 16,000.00 | 16,150.00 | 16,019.47 | -7.18% | 1,027,700 |
| Mar 2, 2026 | 15,170.00 | 17,430.00 | 15,150.00 | 17,400.00 | 17,259.37 | 12.62% | 1,461,200 |
| Feb 27, 2026 | 15,100.00 | 15,560.00 | 14,850.00 | 15,450.00 | 15,325.13 | -2.09% | 510,500 |
| Feb 26, 2026 | 16,100.00 | 16,470.00 | 15,470.00 | 15,780.00 | 15,652.46 | -0.13% | 726,700 |
| Feb 25, 2026 | 15,870.00 | 16,160.00 | 15,330.00 | 15,800.00 | 15,672.30 | 2.66% | 689,800 |
| Feb 24, 2026 | 14,910.00 | 15,630.00 | 14,670.00 | 15,390.00 | 15,265.61 | 7.55% | 723,900 |
| Feb 20, 2026 | 14,090.00 | 14,320.00 | 13,880.00 | 14,310.00 | 14,194.34 | -0.21% | 319,800 |
| Feb 19, 2026 | 13,990.00 | 14,530.00 | 13,950.00 | 14,340.00 | 14,224.10 | 1.41% | 323,600 |
| Feb 18, 2026 | 14,000.00 | 14,590.00 | 13,930.00 | 14,140.00 | 14,025.72 | 0.93% | 384,500 |
| Feb 17, 2026 | 14,080.00 | 14,160.00 | 13,660.00 | 14,010.00 | 13,896.77 | -1.06% | 233,600 |
| Feb 16, 2026 | 14,000.00 | 14,240.00 | 13,860.00 | 14,160.00 | 14,045.55 | 1.65% | 231,000 |
| Feb 13, 2026 | 14,000.00 | 14,350.00 | 13,790.00 | 13,930.00 | 13,817.41 | -3.73% | 405,300 |
| Feb 12, 2026 | 13,700.00 | 14,830.00 | 13,600.00 | 14,470.00 | 14,353.05 | 4.70% | 706,800 |
| Feb 10, 2026 | 13,670.00 | 14,640.00 | 13,670.00 | 13,820.00 | 13,708.30 | 4.46% | 715,400 |
| Feb 9, 2026 | 13,230.00 | 13,500.00 | 11,800.00 | 13,230.00 | 13,123.07 | 5.08% | 1,189,300 |
| Feb 6, 2026 | 11,840.00 | 12,670.00 | 11,740.00 | 12,590.00 | 12,488.24 | 3.71% | 558,600 |
| Feb 5, 2026 | 12,240.00 | 12,500.00 | 11,910.00 | 12,140.00 | 12,041.88 | -0.49% | 289,800 |
| Feb 4, 2026 | 12,170.00 | 12,500.00 | 12,080.00 | 12,200.00 | 12,101.40 | -0.25% | 356,600 |
| Feb 3, 2026 | 11,650.00 | 12,300.00 | 11,540.00 | 12,230.00 | 12,131.15 | 6.72% | 383,400 |