Sun-Wa Technos Corporation (TYO:8137)
Japan · Delayed Price · Currency is JPY 4,190.00
+85.00 (2.07%)
Aug 27, 2026, 1:08 PM JST
Sun-Wa Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3,875.00 | 3,905.00 | 3,750.00 | 3,765.00 | 3,765.00 | -3.21% | 79,900 |
| Jul 7, 2026 | 3,950.00 | 3,950.00 | 3,815.00 | 3,890.00 | 3,890.00 | -1.14% | 70,600 |
| Jul 6, 2026 | 3,865.00 | 3,940.00 | 3,835.00 | 3,935.00 | 3,935.00 | 1.81% | 74,000 |
| Jul 3, 2026 | 3,800.00 | 3,865.00 | 3,690.00 | 3,865.00 | 3,865.00 | 3.34% | 119,700 |
| Jul 2, 2026 | 3,670.00 | 3,740.00 | 3,650.00 | 3,740.00 | 3,740.00 | 1.36% | 89,200 |
| Jul 1, 2026 | 3,680.00 | 3,710.00 | 3,660.00 | 3,690.00 | 3,690.00 | 1.23% | 48,100 |
| Jun 30, 2026 | 3,635.00 | 3,655.00 | 3,565.00 | 3,645.00 | 3,645.00 | 0.83% | 47,400 |
| Jun 29, 2026 | 3,600.00 | 3,625.00 | 3,550.00 | 3,615.00 | 3,615.00 | 0.28% | 96,700 |
| Jun 26, 2026 | 3,675.00 | 3,695.00 | 3,575.00 | 3,605.00 | 3,605.00 | -2.57% | 53,900 |
| Jun 25, 2026 | 3,700.00 | 3,730.00 | 3,655.00 | 3,700.00 | 3,700.00 | 1.93% | 44,300 |
| Jun 24, 2026 | 3,655.00 | 3,725.00 | 3,615.00 | 3,630.00 | 3,630.00 | -1.22% | 41,100 |
| Jun 23, 2026 | 3,825.00 | 3,850.00 | 3,670.00 | 3,675.00 | 3,675.00 | -3.92% | 35,900 |
| Jun 22, 2026 | 3,850.00 | 3,875.00 | 3,820.00 | 3,825.00 | 3,825.00 | 0.79% | 38,300 |
| Jun 19, 2026 | 3,850.00 | 3,865.00 | 3,765.00 | 3,795.00 | 3,795.00 | 0.40% | 50,200 |
| Jun 18, 2026 | 3,680.00 | 3,825.00 | 3,630.00 | 3,780.00 | 3,780.00 | 3.56% | 83,500 |
| Jun 17, 2026 | 3,625.00 | 3,700.00 | 3,610.00 | 3,650.00 | 3,650.00 | 0.41% | 47,400 |
| Jun 16, 2026 | 3,710.00 | 3,710.00 | 3,635.00 | 3,635.00 | 3,635.00 | -2.02% | 31,100 |