Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,637.00
+46.00 (1.28%)
Oct 19, 2026, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20263,604.003,690.003,602.003,637.00-2.28%610,400
Oct 16, 20263,550.003,592.003,547.003,556.00-1.02%166,800
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
Aug 25, 20263,651.003,664.003,624.003,646.003,570.450.33%362,100
Aug 24, 20263,577.003,639.003,559.003,634.003,558.700.47%421,300
Aug 21, 20263,601.003,665.003,601.003,617.003,542.05-0.33%524,100
Aug 20, 20263,608.003,655.003,592.003,629.003,553.803.27%862,200
Aug 19, 20263,557.003,561.003,502.003,514.003,441.19-1.76%733,600
Aug 18, 20263,578.003,590.003,535.003,577.003,502.880.70%483,500
Aug 17, 20263,633.003,641.003,552.003,552.003,478.40-2.71%576,800
Aug 14, 20263,655.003,672.003,582.003,651.003,575.35-0.68%561,000
Aug 13, 20263,710.003,735.003,648.003,676.003,599.83-0.19%678,500
Aug 12, 20263,682.003,697.003,647.003,683.003,606.680.68%589,900
Aug 10, 20263,676.003,676.003,615.003,658.003,582.200.16%460,500
Aug 7, 20263,621.003,693.003,614.003,652.003,576.330.47%579,300
Aug 6, 20263,627.003,661.003,614.003,635.003,559.680.64%617,900
Aug 5, 20263,516.003,629.003,516.003,612.003,537.163.26%793,300
Aug 4, 20263,530.003,580.003,486.003,498.003,425.52-0.91%749,300