Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
4,303.00
+162.00 (3.91%)
Oct 21, 2025, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,211.004,319.004,200.004,240.00-2.39%276,900
Oct 20, 20254,137.004,168.004,100.004,141.004,141.001.79%582,600
Oct 17, 20254,095.004,099.004,048.004,068.004,068.00-0.54%717,000
Oct 16, 20254,113.004,126.004,048.004,090.004,090.00-0.37%503,000
Oct 15, 20254,105.004,130.004,082.004,105.004,105.00-0.48%685,600
Oct 14, 20254,080.004,140.004,044.004,125.004,125.00-0.24%826,200
Oct 10, 20254,177.004,214.004,103.004,135.004,135.00-3.57%742,700
Oct 9, 20254,308.004,314.004,198.004,288.004,288.000.02%530,400
Oct 8, 20254,304.004,381.004,285.004,287.004,287.00-0.12%457,600
Oct 7, 20254,280.004,319.004,212.004,292.004,292.000.21%377,800
Oct 6, 20254,301.004,313.004,238.004,283.004,283.001.61%476,300
Oct 3, 20254,108.004,234.004,108.004,215.004,215.002.21%376,400
Oct 2, 20254,183.004,211.004,047.004,124.004,124.00-2.07%661,300
Oct 1, 20254,211.004,251.004,181.004,211.004,211.00-0.59%659,400
Sep 30, 20254,260.004,281.004,225.004,236.004,236.00-1.05%503,800
Sep 29, 20254,302.004,317.004,212.004,281.004,281.00-2.08%733,100
Sep 26, 20254,287.004,400.004,279.004,372.004,310.000.34%908,200
Sep 25, 20254,390.004,390.004,308.004,357.004,295.21-1.02%753,100
Sep 24, 20254,430.004,461.004,347.004,402.004,339.57-0.38%557,500
Sep 22, 20254,466.004,500.004,419.004,419.004,356.33-1.52%423,500
Sep 19, 20254,493.004,589.004,468.004,487.004,423.370.61%1,206,300
Sep 18, 20254,486.004,494.004,442.004,460.004,396.75-0.56%482,600
Sep 17, 20254,384.004,532.004,320.004,485.004,421.40-0.86%764,800
Sep 16, 20254,706.004,718.004,524.004,524.004,459.84-4.80%764,800
Sep 12, 20254,756.004,774.004,719.004,752.004,684.610.55%487,300
Sep 11, 20254,773.004,779.004,707.004,726.004,658.98-0.92%487,300
Sep 10, 20254,824.004,874.004,722.004,770.004,702.36-1.49%459,500
Sep 9, 20254,822.004,843.004,793.004,842.004,773.330.41%459,600
Sep 8, 20254,825.004,844.004,793.004,822.004,753.620.86%346,100
Sep 5, 20254,743.004,802.004,679.004,781.004,713.200.63%303,700
Sep 4, 20254,708.004,781.004,680.004,751.004,683.630.72%470,500
Sep 3, 20254,745.004,802.004,674.004,717.004,650.11-2.04%485,800
Sep 2, 20254,830.004,863.004,776.004,815.004,746.720.10%239,300
Sep 1, 20254,723.004,849.004,692.004,810.004,741.790.75%217,400
Aug 29, 20254,856.004,888.004,754.004,774.004,706.30-2.09%349,700
Aug 28, 20254,714.004,900.004,699.004,876.004,806.863.44%520,500
Aug 27, 20254,745.004,745.004,664.004,714.004,647.160.06%372,900
Aug 26, 20254,804.004,804.004,626.004,711.004,644.20-1.96%803,300
Aug 25, 20254,744.004,830.004,672.004,805.004,736.871.33%469,300
Aug 22, 20254,774.004,803.004,719.004,742.004,674.76-0.67%437,100
Aug 21, 20254,841.004,850.004,737.004,774.004,706.30-1.51%245,100
Aug 20, 20254,803.004,879.004,802.004,847.004,778.270.27%399,500
Aug 19, 20254,733.004,866.004,700.004,834.004,765.453.05%495,400
Aug 18, 20254,658.004,740.004,654.004,691.004,624.480.21%396,300
Aug 15, 20254,783.004,783.004,641.004,681.004,614.62-2.13%436,100
Aug 14, 20254,816.004,838.004,752.004,783.004,715.18-2.11%377,300
Aug 13, 20254,828.004,930.004,817.004,886.004,816.721.52%583,200
Aug 12, 20254,800.004,840.004,734.004,813.004,744.751.75%473,900
Aug 8, 20254,680.004,755.004,667.004,730.004,662.930.75%358,400
Aug 7, 20254,612.004,735.004,612.004,695.004,628.421.73%621,600