Sun-Wa Technos Corporation (TYO:8137)
Japan · Delayed Price · Currency is JPY 4,640.00
+20.00 (0.43%)
Sep 18, 2026, 3:30 PM JST
Sun-Wa Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,630.00 | 4,650.00 | 4,545.00 | 4,640.00 | 4,640.00 | 0.43% | 48,300 |
| Sep 17, 2026 | 4,580.00 | 4,630.00 | 4,545.00 | 4,620.00 | 4,620.00 | 1.99% | 46,100 |
| Sep 16, 2026 | 4,445.00 | 4,555.00 | 4,445.00 | 4,530.00 | 4,530.00 | 2.14% | 54,600 |
| Sep 15, 2026 | 4,305.00 | 4,435.00 | 4,300.00 | 4,435.00 | 4,435.00 | 2.54% | 47,500 |
| Sep 14, 2026 | 4,320.00 | 4,380.00 | 4,285.00 | 4,325.00 | 4,325.00 | -1.14% | 48,800 |
| Sep 11, 2026 | 4,185.00 | 4,450.00 | 4,185.00 | 4,375.00 | 4,375.00 | 1.39% | 71,000 |
| Sep 10, 2026 | 4,220.00 | 4,315.00 | 4,205.00 | 4,315.00 | 4,315.00 | 1.89% | 39,300 |
| Sep 9, 2026 | 4,110.00 | 4,285.00 | 4,110.00 | 4,235.00 | 4,235.00 | 3.04% | 46,300 |
| Sep 8, 2026 | 4,205.00 | 4,230.00 | 4,105.00 | 4,110.00 | 4,110.00 | -3.18% | 35,300 |
| Sep 7, 2026 | 4,215.00 | 4,285.00 | 4,195.00 | 4,245.00 | 4,245.00 | 0.59% | 25,600 |
| Sep 4, 2026 | 4,155.00 | 4,225.00 | 4,120.00 | 4,220.00 | 4,220.00 | 1.56% | 37,200 |
| Sep 3, 2026 | 4,205.00 | 4,240.00 | 4,140.00 | 4,155.00 | 4,155.00 | -1.07% | 42,700 |
| Sep 2, 2026 | 4,205.00 | 4,255.00 | 4,180.00 | 4,200.00 | 4,200.00 | -1.75% | 60,900 |
| Sep 1, 2026 | 4,205.00 | 4,305.00 | 4,200.00 | 4,275.00 | 4,275.00 | 0.35% | 40,000 |
| Aug 31, 2026 | 4,145.00 | 4,280.00 | 4,140.00 | 4,260.00 | 4,260.00 | 1.19% | 50,800 |
| Aug 28, 2026 | 4,180.00 | 4,220.00 | 4,145.00 | 4,210.00 | 4,210.00 | 0.96% | 36,300 |
| Aug 27, 2026 | 4,150.00 | 4,210.00 | 4,095.00 | 4,170.00 | 4,170.00 | 1.58% | 51,500 |
| Aug 26, 2026 | 4,030.00 | 4,120.00 | 4,010.00 | 4,105.00 | 4,105.00 | 2.24% | 38,800 |
| Aug 25, 2026 | 4,025.00 | 4,025.00 | 3,960.00 | 4,015.00 | 4,015.00 | 0.75% | 30,600 |
| Aug 24, 2026 | 4,030.00 | 4,040.00 | 3,950.00 | 3,985.00 | 3,985.00 | 0.63% | 35,700 |
| Aug 21, 2026 | 3,905.00 | 3,960.00 | 3,880.00 | 3,960.00 | 3,960.00 | 0.25% | 47,400 |
| Aug 20, 2026 | 3,955.00 | 3,960.00 | 3,870.00 | 3,950.00 | 3,950.00 | -0.13% | 63,300 |
| Aug 19, 2026 | 4,100.00 | 4,100.00 | 3,915.00 | 3,955.00 | 3,955.00 | -3.54% | 67,600 |
| Aug 18, 2026 | 4,135.00 | 4,230.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.85% | 68,000 |
| Aug 17, 2026 | 4,170.00 | 4,190.00 | 4,100.00 | 4,135.00 | 4,135.00 | -1.08% | 39,600 |
| Aug 14, 2026 | 4,055.00 | 4,180.00 | 4,055.00 | 4,180.00 | 4,180.00 | 3.08% | 58,000 |
| Aug 13, 2026 | 3,970.00 | 4,060.00 | 3,965.00 | 4,055.00 | 4,055.00 | 3.18% | 50,600 |
| Aug 12, 2026 | 3,910.00 | 3,930.00 | 3,865.00 | 3,930.00 | 3,930.00 | -0.13% | 52,800 |
| Aug 10, 2026 | 3,930.00 | 4,045.00 | 3,910.00 | 3,935.00 | 3,935.00 | -0.88% | 40,800 |
| Aug 7, 2026 | 3,990.00 | 4,010.00 | 3,910.00 | 3,970.00 | 3,970.00 | -1.37% | 52,000 |
| Aug 6, 2026 | 3,995.00 | 4,070.00 | 3,970.00 | 4,025.00 | 4,025.00 | -0.98% | 67,500 |
| Aug 5, 2026 | 3,950.00 | 4,090.00 | 3,920.00 | 4,065.00 | 4,065.00 | 3.70% | 93,800 |
| Aug 4, 2026 | 3,720.00 | 3,940.00 | 3,720.00 | 3,920.00 | 3,920.00 | 6.81% | 147,500 |
| Aug 3, 2026 | 3,580.00 | 3,700.00 | 3,525.00 | 3,670.00 | 3,670.00 | 1.80% | 87,400 |
| Jul 31, 2026 | 3,595.00 | 3,655.00 | 3,525.00 | 3,605.00 | 3,605.00 | 3.30% | 101,700 |
| Jul 30, 2026 | 3,550.00 | 3,590.00 | 3,430.00 | 3,490.00 | 3,490.00 | -4.90% | 272,300 |
| Jul 29, 2026 | 3,730.00 | 3,760.00 | 3,570.00 | 3,670.00 | 3,670.00 | -1.08% | 148,500 |
| Jul 28, 2026 | 3,785.00 | 3,820.00 | 3,670.00 | 3,710.00 | 3,710.00 | -3.26% | 69,900 |
| Jul 27, 2026 | 3,850.00 | 3,860.00 | 3,750.00 | 3,835.00 | 3,835.00 | -0.13% | 59,100 |
| Jul 24, 2026 | 3,835.00 | 3,840.00 | 3,780.00 | 3,840.00 | 3,840.00 | 0.13% | 28,000 |
| Jul 23, 2026 | 3,765.00 | 3,855.00 | 3,765.00 | 3,835.00 | 3,835.00 | 1.86% | 35,600 |
| Jul 22, 2026 | 3,760.00 | 3,840.00 | 3,730.00 | 3,765.00 | 3,765.00 | 1.21% | 46,000 |
| Jul 21, 2026 | 3,700.00 | 3,745.00 | 3,630.00 | 3,720.00 | 3,720.00 | 1.78% | 54,100 |
| Jul 17, 2026 | 3,790.00 | 3,810.00 | 3,565.00 | 3,655.00 | 3,655.00 | -4.94% | 101,500 |
| Jul 16, 2026 | 3,880.00 | 3,880.00 | 3,825.00 | 3,845.00 | 3,845.00 | -1.28% | 28,800 |
| Jul 15, 2026 | 3,825.00 | 3,895.00 | 3,810.00 | 3,895.00 | 3,895.00 | 1.83% | 39,400 |
| Jul 14, 2026 | 3,830.00 | 3,870.00 | 3,760.00 | 3,825.00 | 3,825.00 | 0.53% | 46,700 |
| Jul 13, 2026 | 3,875.00 | 3,905.00 | 3,755.00 | 3,805.00 | 3,805.00 | -1.68% | 59,900 |
| Jul 10, 2026 | 3,900.00 | 3,920.00 | 3,855.00 | 3,870.00 | 3,870.00 | 0.78% | 50,600 |
| Jul 9, 2026 | 3,765.00 | 3,845.00 | 3,765.00 | 3,840.00 | 3,840.00 | 1.99% | 57,000 |