Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
-31.00 (-0.79%)
Nov 10, 2026, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,892.003,893.003,828.003,870.003,870.00-0.79%1,148,000
Nov 9, 20263,849.003,938.003,840.003,901.003,901.001.46%680,700
Nov 6, 20263,900.003,947.003,805.003,845.003,845.00-4.76%1,440,100
Nov 5, 20263,910.004,037.003,902.004,037.004,037.005.49%1,031,800
Nov 4, 20263,865.003,899.003,797.003,827.003,827.00-0.80%1,187,400
Nov 2, 20263,900.003,928.003,830.003,858.003,858.00-1.96%1,517,400
Oct 30, 20263,642.004,215.003,571.003,935.003,935.0011.38%2,275,200
Oct 29, 20263,549.003,558.003,520.003,533.003,533.00-0.45%1,132,500
Oct 28, 20263,586.003,590.003,533.003,549.003,549.00-0.78%559,700
Oct 27, 20263,644.003,648.003,566.003,577.003,577.00-1.00%589,500
Oct 26, 20263,644.003,657.003,610.003,613.003,613.00-0.77%479,200
Oct 23, 20263,669.003,706.003,601.003,641.003,641.000.66%612,900
Oct 22, 20263,630.003,658.003,617.003,617.003,617.00-0.36%371,700
Oct 21, 20263,659.003,661.003,607.003,630.003,630.00-0.03%517,500
Oct 20, 20263,634.003,657.003,618.003,631.003,631.00-0.16%632,900
Oct 19, 20263,604.003,690.003,602.003,637.003,637.001.28%610,400
Oct 16, 20263,550.003,622.003,547.003,591.003,591.002.02%893,100
Oct 15, 20263,507.003,533.003,480.003,520.003,520.00-741,300
Oct 14, 20263,494.003,523.003,483.003,520.003,520.000.46%465,800
Oct 13, 20263,490.003,512.003,461.003,504.003,504.000.55%423,700
Oct 9, 20263,440.003,505.003,440.003,485.003,485.000.61%484,400
Oct 8, 20263,464.003,478.003,442.003,464.003,464.00-605,400
Oct 7, 20263,489.003,500.003,449.003,464.003,464.00-0.12%511,200
Oct 6, 20263,479.003,508.003,448.003,468.003,468.000.99%519,900
Oct 5, 20263,421.003,452.003,420.003,434.003,434.000.38%659,400
Oct 2, 20263,461.003,479.003,421.003,421.003,421.00-2.65%577,900
Oct 1, 20263,495.003,515.003,457.003,514.003,514.000.63%765,700
Sep 30, 20263,483.003,498.003,451.003,492.003,492.001.36%749,500
Sep 29, 20263,500.003,500.003,430.003,445.003,445.00-0.14%644,700
Sep 28, 20263,539.003,554.003,520.003,523.003,450.000.66%913,300
Sep 25, 20263,493.003,513.003,480.003,500.003,427.480.57%798,800
Sep 24, 20263,480.003,505.003,461.003,480.003,407.890.67%610,700
Sep 18, 20263,511.003,518.003,457.003,457.003,385.37-1.51%1,106,000
Sep 17, 20263,457.003,510.003,454.003,510.003,437.272.18%464,200
Sep 16, 20263,464.003,476.003,431.003,435.003,363.82-0.29%433,300
Sep 15, 20263,464.003,474.003,438.003,445.003,373.620.20%417,400
Sep 14, 20263,419.003,451.003,400.003,438.003,366.762.11%659,800
Sep 11, 20263,305.003,376.003,305.003,367.003,297.23-0.97%967,000
Sep 10, 20263,444.003,445.003,400.003,400.003,329.55-2.10%552,700
Sep 9, 20263,500.003,510.003,436.003,473.003,401.04-1.05%890,800
Sep 8, 20263,566.003,571.003,510.003,510.003,437.27-2.09%435,700
Sep 7, 20263,598.003,618.003,578.003,585.003,510.720.06%613,300
Sep 4, 20263,565.003,604.003,546.003,583.003,508.760.08%704,700
Sep 3, 20263,569.003,610.003,558.003,580.003,505.820.22%742,500
Sep 2, 20263,640.003,653.003,572.003,572.003,497.98-2.99%640,900
Sep 1, 20263,637.003,688.003,636.003,682.003,605.711.24%553,200
Aug 31, 20263,586.003,647.003,574.003,637.003,561.641.42%561,900
Aug 28, 20263,564.003,597.003,564.003,586.003,511.69-0.94%469,900
Aug 27, 20263,618.003,646.003,588.003,620.003,544.99-0.49%400,600
Aug 26, 20263,664.003,683.003,638.003,638.003,562.62-0.22%464,000