Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
4,774.00
-102.00 (-2.09%)
Aug 29, 2025, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,714.004,900.004,699.004,876.004,876.003.44%520,500
Aug 27, 20254,745.004,745.004,664.004,714.004,714.000.06%372,900
Aug 26, 20254,804.004,804.004,626.004,711.004,711.00-1.96%803,300
Aug 25, 20254,744.004,830.004,672.004,805.004,805.001.33%469,300
Aug 22, 20254,774.004,803.004,719.004,742.004,742.00-0.67%437,100
Aug 21, 20254,841.004,850.004,737.004,774.004,774.00-1.51%245,100
Aug 20, 20254,803.004,879.004,802.004,847.004,847.000.27%399,500
Aug 19, 20254,733.004,866.004,700.004,834.004,834.003.05%495,400
Aug 18, 20254,658.004,740.004,654.004,691.004,691.000.21%396,300
Aug 15, 20254,783.004,783.004,641.004,681.004,681.00-2.13%436,100
Aug 14, 20254,816.004,838.004,752.004,783.004,783.00-2.11%377,300
Aug 13, 20254,828.004,930.004,817.004,886.004,886.001.52%583,200
Aug 12, 20254,800.004,840.004,734.004,813.004,813.001.75%473,900
Aug 8, 20254,680.004,755.004,667.004,730.004,730.000.75%358,400
Aug 7, 20254,612.004,735.004,612.004,695.004,695.001.73%621,600
Aug 6, 20254,533.004,689.004,501.004,615.004,615.002.76%682,100
Aug 5, 20254,451.004,558.004,440.004,491.004,491.001.08%534,200
Aug 4, 20254,384.004,543.004,310.004,443.004,443.000.89%664,700
Aug 1, 20254,344.004,538.004,344.004,404.004,404.006.43%1,537,000
Jul 31, 20254,764.004,799.004,077.004,138.004,138.00-12.13%2,009,600
Jul 30, 20254,747.004,777.004,706.004,709.004,709.00-0.80%739,000
Jul 29, 20254,765.004,811.004,724.004,747.004,747.00-1.29%400,100
Jul 28, 20254,853.004,884.004,790.004,809.004,809.00-1.50%312,900
Jul 25, 20254,883.004,903.004,822.004,882.004,882.00-0.35%360,900
Jul 24, 20254,877.004,931.004,826.004,899.004,899.000.66%489,600
Jul 23, 20254,596.004,913.004,584.004,867.004,867.006.38%876,000
Jul 22, 20254,606.004,697.004,567.004,575.004,575.00-1.66%308,200
Jul 18, 20254,652.004,689.004,611.004,652.004,652.000.13%464,100
Jul 17, 20254,598.004,664.004,597.004,646.004,646.000.56%379,600
Jul 16, 20254,570.004,666.004,557.004,620.004,620.000.63%358,500
Jul 15, 20254,666.004,677.004,564.004,591.004,591.00-0.43%358,300
Jul 14, 20254,596.004,624.004,579.004,611.004,611.00-0.22%489,500
Jul 11, 20254,736.004,758.004,583.004,621.004,621.00-2.01%432,100
Jul 10, 20254,725.004,762.004,693.004,716.004,716.00-0.21%518,600
Jul 9, 20254,729.004,756.004,691.004,726.004,726.00-0.36%308,200
Jul 8, 20254,700.004,758.004,676.004,743.004,743.001.22%578,400
Jul 7, 20254,662.004,749.004,644.004,686.004,686.000.26%272,400
Jul 4, 20254,730.004,752.004,669.004,674.004,674.00-1.20%271,200
Jul 3, 20254,725.004,778.004,686.004,731.004,731.000.02%413,800
Jul 2, 20254,789.004,822.004,730.004,730.004,730.00-2.49%565,100
Jul 1, 20254,779.004,899.004,754.004,851.004,851.001.29%508,200
Jun 30, 20254,845.004,874.004,767.004,789.004,789.00-0.37%430,200
Jun 27, 20254,841.004,879.004,775.004,807.004,807.00-0.52%396,400
Jun 26, 20254,859.004,915.004,774.004,832.004,832.00-0.78%615,500
Jun 25, 20254,785.004,893.004,750.004,870.004,870.001.86%606,500
Jun 24, 20254,819.004,819.004,720.004,781.004,781.000.67%598,500
Jun 23, 20254,840.004,855.004,740.004,749.004,749.00-1.10%668,500
Jun 20, 20254,850.004,882.004,791.004,802.004,802.00-1.19%1,102,200
Jun 19, 20254,931.004,945.004,771.004,860.004,860.00-2.78%948,900
Jun 18, 20255,027.005,077.004,977.004,999.004,999.00-0.28%431,400