Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
-8.00 (-0.20%)
Jul 30, 2026, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20263,942.003,962.003,889.003,945.003,945.00-0.20%697,100
Jul 29, 20263,987.004,020.003,925.003,953.003,953.00-844,400
Jul 28, 20263,878.003,975.003,875.003,953.003,953.001.38%662,000
Jul 27, 20263,829.003,899.003,808.003,899.003,899.003.01%490,200
Jul 24, 20263,770.003,791.003,727.003,785.003,785.00-0.16%404,500
Jul 23, 20263,764.003,791.003,754.003,791.003,791.000.72%392,400
Jul 22, 20263,753.003,788.003,748.003,764.003,764.00-0.32%489,400
Jul 21, 20263,809.003,826.003,769.003,776.003,776.000.21%668,600
Jul 17, 20263,712.003,771.003,712.003,768.003,768.001.26%725,700
Jul 16, 20263,676.003,758.003,674.003,721.003,721.000.35%343,600
Jul 15, 20263,689.003,735.003,689.003,708.003,708.000.52%370,700
Jul 14, 20263,693.003,704.003,672.003,689.003,689.000.79%371,600
Jul 13, 20263,696.003,706.003,637.003,660.003,660.00-0.27%647,000
Jul 10, 20263,697.003,723.003,656.003,670.003,670.00-1.40%531,800
Jul 9, 20263,707.003,750.003,682.003,722.003,722.000.38%437,600
Jul 8, 20263,838.003,846.003,682.003,708.003,708.00-4.09%545,400
Jul 7, 20263,867.003,921.003,852.003,866.003,866.00-0.21%661,200
Jul 6, 20263,846.003,880.003,833.003,874.003,874.001.73%346,300
Jul 3, 20263,820.003,864.003,803.003,808.003,808.000.21%531,100
Jul 2, 20263,745.003,802.003,742.003,800.003,800.001.55%404,400
Jul 1, 20263,781.003,799.003,700.003,742.003,742.00-1.24%839,300
Jun 30, 20263,853.003,864.003,768.003,789.003,789.00-1.51%531,100
Jun 29, 20263,799.003,864.003,780.003,847.003,847.003.16%839,000
Jun 26, 20263,749.003,784.003,711.003,729.003,729.00-0.53%598,800
Jun 25, 20263,766.003,780.003,687.003,749.003,749.002.43%605,600
Jun 24, 20263,661.003,673.003,632.003,660.003,660.00-776,700
Jun 23, 20263,675.003,688.003,653.003,660.003,660.00-0.41%521,700
Jun 22, 20263,672.003,721.003,655.003,675.003,675.000.08%556,800
Jun 19, 20263,703.003,740.003,672.003,672.003,672.00-1.42%900,600
Jun 18, 20263,733.003,804.003,709.003,725.003,725.000.32%929,800
Jun 17, 20263,750.003,779.003,698.003,713.003,713.000.30%424,400
Jun 16, 20263,747.003,747.003,642.003,702.003,702.00-1.20%555,700
Jun 15, 20263,673.003,768.003,666.003,747.003,747.003.57%602,900
Jun 12, 20263,642.003,655.003,599.003,618.003,618.000.56%703,100
Jun 11, 20263,644.003,646.003,544.003,598.003,598.00-1.32%687,000
Jun 10, 20263,615.003,672.003,577.003,646.003,646.001.62%860,200
Jun 9, 20263,574.003,605.003,518.003,588.003,588.002.40%1,057,600
Jun 8, 20263,709.003,709.003,467.003,504.003,504.00-0.96%1,242,200
Jun 5, 20263,549.003,592.003,502.003,538.003,538.002.17%1,423,300
Jun 4, 20263,437.003,513.003,429.003,463.003,463.001.11%886,200
Jun 3, 20263,384.003,425.003,306.003,425.003,425.002.64%872,800
Jun 2, 20263,529.003,553.003,326.003,337.003,337.00-7.28%1,247,900
Jun 1, 20263,669.003,705.003,599.003,599.003,599.00-1.26%1,216,900
May 29, 20263,525.003,685.003,512.003,645.003,645.004.89%1,600,300
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