Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,643.00
+29.00 (0.80%)
May 8, 2026, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,535.003,565.003,492.003,523.003,523.00-4.68%516,600
Mar 27, 20263,685.003,721.003,640.003,696.003,634.00-0.32%679,500
Mar 26, 20263,690.003,713.003,674.003,708.003,645.800.62%505,800
Mar 25, 20263,691.003,727.003,676.003,685.003,623.181.77%507,800
Mar 24, 20263,597.003,621.003,569.003,621.003,560.263.19%466,300
Mar 23, 20263,520.003,560.003,497.003,509.003,450.14-3.04%636,700
Mar 19, 20263,654.003,706.003,617.003,619.003,558.29-3.24%1,031,800
Mar 18, 20263,695.003,759.003,685.003,740.003,677.26-0.66%615,800
Mar 17, 20263,707.003,783.003,707.003,765.003,701.841.98%460,300
Mar 16, 20263,730.003,752.003,679.003,692.003,630.07-1.02%455,900
Mar 13, 20263,694.003,768.003,694.003,730.003,667.43-0.43%584,000
Mar 12, 20263,818.003,862.003,705.003,746.003,683.16-2.45%573,900
Mar 11, 20263,831.003,888.003,813.003,840.003,775.580.81%603,900
Mar 10, 20263,849.003,857.003,788.003,809.003,745.100.71%975,300
Mar 9, 20263,680.003,803.003,665.003,782.003,718.56-1.87%774,400
Mar 6, 20263,800.003,874.003,782.003,854.003,789.350.55%475,400
Mar 5, 20263,981.003,999.003,833.003,833.003,768.70-0.08%724,400
Mar 4, 20263,818.003,880.003,791.003,836.003,771.65-1.01%764,700
Mar 3, 20264,040.004,060.003,869.003,875.003,810.00-5.14%681,300
Mar 2, 20264,040.004,094.004,013.004,085.004,016.47-1.19%601,700
Feb 27, 20264,117.004,147.004,054.004,134.004,064.650.90%780,300
Feb 26, 20264,085.004,133.004,060.004,097.004,028.270.29%564,700
Feb 25, 20264,085.004,117.004,048.004,085.004,016.471.57%1,235,600
Feb 24, 20263,949.004,046.003,944.004,022.003,954.531.34%976,700
Feb 20, 20263,994.004,013.003,955.003,969.003,902.42-1.22%640,700
Feb 19, 20264,023.004,038.003,975.004,018.003,950.60-0.79%547,900