Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
+170.00 (4.89%)
May 29, 2026, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,525.003,680.003,512.003,672.00-5.67%552,600
May 28, 20263,408.003,549.003,400.003,475.003,475.002.21%1,016,800
May 27, 20263,378.003,405.003,307.003,400.003,400.000.29%1,130,500
May 26, 20263,318.003,390.003,307.003,390.003,390.002.76%490,500
May 25, 20263,306.003,336.003,279.003,299.003,299.00-0.21%649,100
May 22, 20263,339.003,339.003,258.003,306.003,306.00-0.99%561,900
May 21, 20263,297.003,393.003,297.003,339.003,339.001.71%681,800
May 20, 20263,389.003,397.003,265.003,283.003,283.00-3.13%1,088,900
May 19, 20263,315.003,389.003,303.003,389.003,389.002.23%696,100
May 18, 20263,562.003,575.003,315.003,315.003,315.00-4.05%777,600
May 15, 20263,664.003,664.003,430.003,455.003,455.00-5.24%874,500
May 14, 20263,496.003,728.003,445.003,646.003,646.003.11%1,190,400
May 13, 20263,538.003,552.003,462.003,536.003,536.000.80%1,002,900
May 12, 20263,612.003,612.003,508.003,508.003,508.00-2.61%1,023,800
May 11, 20263,618.003,627.003,591.003,602.003,602.00-1.13%819,800
May 8, 20263,625.003,661.003,599.003,643.003,643.000.80%706,100
May 7, 20263,580.003,648.003,547.003,614.003,614.002.09%978,400
May 1, 20263,609.003,617.003,529.003,540.003,540.00-0.81%622,300
Apr 30, 20263,555.003,587.003,545.003,569.003,569.00-2.30%801,700
Apr 28, 20263,637.003,676.003,625.003,653.003,653.001.59%480,400
Apr 27, 20263,580.003,616.003,578.003,596.003,596.000.14%252,800
Apr 24, 20263,645.003,651.003,578.003,591.003,591.00-0.72%330,000
Apr 23, 20263,611.003,651.003,587.003,617.003,617.00-0.96%457,000
Apr 22, 20263,664.003,676.003,624.003,652.003,652.00-0.63%410,700
Apr 21, 20263,626.003,707.003,623.003,675.003,675.000.33%577,000
Apr 20, 20263,659.003,664.003,615.003,663.003,663.001.75%632,900
Apr 17, 20263,636.003,666.003,599.003,600.003,600.00-0.88%732,800
Apr 16, 20263,724.003,735.003,632.003,632.003,632.00-2.02%870,600
Apr 15, 20263,763.003,774.003,707.003,707.003,707.000.24%426,600
Apr 14, 20263,751.003,755.003,677.003,698.003,698.000.46%491,000
Apr 13, 20263,675.003,704.003,644.003,681.003,681.00-0.27%494,100
Apr 10, 20263,740.003,740.003,660.003,691.003,691.00-0.75%567,400
Apr 9, 20263,767.003,774.003,687.003,719.003,719.00-0.61%693,000
Apr 8, 20263,728.003,747.003,657.003,742.003,742.003.43%779,700
Apr 7, 20263,570.003,618.003,570.003,618.003,618.002.17%553,500
Apr 6, 20263,558.003,577.003,539.003,541.003,541.00-0.45%327,800
Apr 3, 20263,550.003,590.003,543.003,557.003,557.00-0.31%487,100
Apr 2, 20263,681.003,691.003,560.003,568.003,568.00-2.14%604,400
Apr 1, 20263,637.003,648.003,587.003,646.003,646.003.08%565,900
Mar 31, 20263,510.003,585.003,504.003,537.003,537.000.40%496,500
Mar 30, 20263,535.003,565.003,492.003,523.003,523.00-2.89%516,600
Mar 27, 20263,685.003,721.003,640.003,696.003,628.00-0.32%679,500
Mar 26, 20263,690.003,713.003,674.003,708.003,639.780.62%505,800
Mar 25, 20263,691.003,727.003,676.003,685.003,617.201.77%507,800
Mar 24, 20263,597.003,621.003,569.003,621.003,554.383.19%466,300
Mar 23, 20263,520.003,560.003,497.003,509.003,444.44-3.04%636,700
Mar 19, 20263,654.003,706.003,617.003,619.003,552.42-3.24%1,031,800
Mar 18, 20263,695.003,759.003,685.003,740.003,671.19-0.66%615,800
Mar 17, 20263,707.003,783.003,707.003,765.003,695.731.98%460,300
Mar 16, 20263,730.003,752.003,679.003,692.003,624.07-1.02%455,900