Skip to main content
logo
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,457.00
-53.00 (-1.51%)
Sep 9, 2026, 12:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,565.003,604.003,546.003,583.003,583.000.08%704,700
Sep 3, 20263,569.003,610.003,558.003,580.003,580.000.22%742,500
Sep 2, 20263,640.003,653.003,572.003,572.003,572.00-2.99%640,900
Sep 1, 20263,637.003,688.003,636.003,682.003,682.001.24%553,200
Aug 31, 20263,586.003,647.003,574.003,637.003,637.001.42%561,900
Aug 28, 20263,564.003,597.003,564.003,586.003,586.00-0.94%469,900
Aug 27, 20263,618.003,646.003,588.003,620.003,620.00-0.49%400,600
Aug 26, 20263,664.003,683.003,638.003,638.003,638.00-0.22%464,000
Aug 25, 20263,651.003,664.003,624.003,646.003,646.000.33%362,100
Aug 24, 20263,577.003,639.003,559.003,634.003,634.000.47%421,300
Aug 21, 20263,601.003,665.003,601.003,617.003,617.00-0.33%524,100
Aug 20, 20263,608.003,655.003,592.003,629.003,629.003.27%862,200
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