Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,653.00
+139.00 (3.96%)
Aug 20, 2026, 10:15 AM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,557.003,561.003,502.003,514.003,514.00-1.76%733,600
Aug 18, 20263,578.003,590.003,535.003,577.003,577.000.70%483,500
Aug 17, 20263,633.003,641.003,552.003,552.003,552.00-2.71%576,800
Aug 14, 20263,655.003,672.003,582.003,651.003,651.00-0.68%561,000
Aug 13, 20263,710.003,735.003,648.003,676.003,676.00-0.19%678,500
Aug 12, 20263,682.003,697.003,647.003,683.003,683.000.68%589,900
Aug 10, 20263,676.003,676.003,615.003,658.003,658.000.16%460,500
Aug 7, 20263,621.003,693.003,614.003,652.003,652.000.47%579,300
Aug 6, 20263,627.003,661.003,614.003,635.003,635.000.64%617,900
Aug 5, 20263,516.003,629.003,516.003,612.003,612.003.26%793,300
Aug 4, 20263,530.003,580.003,486.003,498.003,498.00-0.91%749,300
Aug 3, 20263,480.003,575.003,464.003,530.003,530.002.56%1,057,900
Jul 31, 20263,875.003,910.003,258.003,442.003,442.00-12.75%2,208,600
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