Sun-Wa Technos Corporation (TYO:8137)
Japan · Delayed Price · Currency is JPY 4,180.00
-240.00 (-5.43%)
Oct 30, 2026, 3:30 PM JST
Sun-Wa Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,355.00 | 4,420.00 | 4,135.00 | 4,180.00 | 4,180.00 | -5.43% | 69,400 |
| Oct 29, 2026 | 4,480.00 | 4,485.00 | 4,350.00 | 4,420.00 | 4,420.00 | -2.00% | 115,100 |
| Oct 28, 2026 | 4,545.00 | 4,580.00 | 4,450.00 | 4,510.00 | 4,510.00 | 0.78% | 43,300 |
| Oct 27, 2026 | 4,345.00 | 4,485.00 | 4,345.00 | 4,475.00 | 4,475.00 | 3.59% | 50,300 |
| Oct 26, 2026 | 4,410.00 | 4,455.00 | 4,300.00 | 4,320.00 | 4,320.00 | -2.04% | 38,100 |
| Oct 23, 2026 | 4,400.00 | 4,430.00 | 4,235.00 | 4,410.00 | 4,410.00 | -0.90% | 60,600 |
| Oct 22, 2026 | 4,520.00 | 4,560.00 | 4,425.00 | 4,450.00 | 4,450.00 | -1.55% | 32,600 |
| Oct 21, 2026 | 4,550.00 | 4,550.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.89% | 35,400 |
| Oct 20, 2026 | 4,775.00 | 4,800.00 | 4,445.00 | 4,480.00 | 4,480.00 | -5.78% | 62,900 |
| Oct 19, 2026 | 4,625.00 | 4,755.00 | 4,600.00 | 4,755.00 | 4,755.00 | 0.21% | 35,700 |
| Oct 16, 2026 | 4,710.00 | 4,825.00 | 4,675.00 | 4,745.00 | 4,745.00 | 0.64% | 57,200 |
| Oct 15, 2026 | 4,650.00 | 4,715.00 | 4,570.00 | 4,715.00 | 4,715.00 | -1.57% | 138,100 |
| Oct 14, 2026 | 4,765.00 | 4,800.00 | 4,720.00 | 4,790.00 | 4,790.00 | 0.52% | 33,800 |
| Oct 13, 2026 | 4,830.00 | 4,850.00 | 4,710.00 | 4,765.00 | 4,765.00 | -1.35% | 48,600 |
| Oct 9, 2026 | 4,685.00 | 4,885.00 | 4,685.00 | 4,830.00 | 4,830.00 | 2.66% | 52,900 |
| Oct 8, 2026 | 4,700.00 | 4,745.00 | 4,635.00 | 4,705.00 | 4,705.00 | -1.36% | 49,000 |
| Oct 7, 2026 | 4,770.00 | 4,795.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.93% | 49,900 |
| Oct 6, 2026 | 4,855.00 | 4,855.00 | 4,700.00 | 4,815.00 | 4,815.00 | -1.03% | 67,500 |
| Oct 5, 2026 | 4,745.00 | 4,865.00 | 4,740.00 | 4,865.00 | 4,865.00 | 2.53% | 37,900 |
| Oct 2, 2026 | 4,780.00 | 4,870.00 | 4,715.00 | 4,745.00 | 4,745.00 | -1.56% | 36,900 |
| Oct 1, 2026 | 4,725.00 | 4,835.00 | 4,675.00 | 4,820.00 | 4,820.00 | 1.47% | 37,000 |
| Sep 30, 2026 | 4,720.00 | 4,795.00 | 4,715.00 | 4,750.00 | 4,750.00 | 0.74% | 44,500 |
| Sep 29, 2026 | 4,680.00 | 4,770.00 | 4,670.00 | 4,715.00 | 4,715.00 | 0.53% | 44,100 |
| Sep 28, 2026 | 4,895.00 | 4,900.00 | 4,735.00 | 4,755.00 | 4,690.00 | -1.86% | 61,000 |
| Sep 25, 2026 | 4,755.00 | 4,870.00 | 4,730.00 | 4,845.00 | 4,778.77 | 2.98% | 61,300 |
| Sep 24, 2026 | 4,670.00 | 4,745.00 | 4,640.00 | 4,705.00 | 4,640.68 | 1.40% | 56,800 |
| Sep 18, 2026 | 4,630.00 | 4,650.00 | 4,545.00 | 4,640.00 | 4,576.57 | 0.43% | 48,300 |
| Sep 17, 2026 | 4,580.00 | 4,630.00 | 4,545.00 | 4,620.00 | 4,556.85 | 1.99% | 46,100 |
| Sep 16, 2026 | 4,445.00 | 4,555.00 | 4,445.00 | 4,530.00 | 4,468.08 | 2.14% | 54,600 |
| Sep 15, 2026 | 4,305.00 | 4,435.00 | 4,300.00 | 4,435.00 | 4,374.37 | 2.54% | 47,500 |
| Sep 14, 2026 | 4,320.00 | 4,380.00 | 4,285.00 | 4,325.00 | 4,265.88 | -1.14% | 48,800 |
| Sep 11, 2026 | 4,185.00 | 4,450.00 | 4,185.00 | 4,375.00 | 4,315.19 | 1.39% | 71,000 |
| Sep 10, 2026 | 4,220.00 | 4,315.00 | 4,205.00 | 4,315.00 | 4,256.01 | 1.89% | 39,300 |
| Sep 9, 2026 | 4,110.00 | 4,285.00 | 4,110.00 | 4,235.00 | 4,177.11 | 3.04% | 46,300 |
| Sep 8, 2026 | 4,205.00 | 4,230.00 | 4,105.00 | 4,110.00 | 4,053.82 | -3.18% | 35,300 |
| Sep 7, 2026 | 4,215.00 | 4,285.00 | 4,195.00 | 4,245.00 | 4,186.97 | 0.59% | 25,600 |
| Sep 4, 2026 | 4,155.00 | 4,225.00 | 4,120.00 | 4,220.00 | 4,162.31 | 1.56% | 37,200 |
| Sep 3, 2026 | 4,205.00 | 4,240.00 | 4,140.00 | 4,155.00 | 4,098.20 | -1.07% | 42,700 |
| Sep 2, 2026 | 4,205.00 | 4,255.00 | 4,180.00 | 4,200.00 | 4,142.59 | -1.75% | 60,900 |
| Sep 1, 2026 | 4,205.00 | 4,305.00 | 4,200.00 | 4,275.00 | 4,216.56 | 0.35% | 40,000 |
| Aug 31, 2026 | 4,145.00 | 4,280.00 | 4,140.00 | 4,260.00 | 4,201.77 | 1.19% | 50,800 |
| Aug 28, 2026 | 4,180.00 | 4,220.00 | 4,145.00 | 4,210.00 | 4,152.45 | 0.96% | 36,300 |
| Aug 27, 2026 | 4,150.00 | 4,210.00 | 4,095.00 | 4,170.00 | 4,113.00 | 1.58% | 51,500 |
| Aug 26, 2026 | 4,030.00 | 4,120.00 | 4,010.00 | 4,105.00 | 4,048.89 | 2.24% | 38,800 |
| Aug 25, 2026 | 4,025.00 | 4,025.00 | 3,960.00 | 4,015.00 | 3,960.12 | 0.75% | 30,600 |
| Aug 24, 2026 | 4,030.00 | 4,040.00 | 3,950.00 | 3,985.00 | 3,930.53 | 0.63% | 35,700 |
| Aug 21, 2026 | 3,905.00 | 3,960.00 | 3,880.00 | 3,960.00 | 3,905.87 | 0.25% | 47,400 |
| Aug 20, 2026 | 3,955.00 | 3,960.00 | 3,870.00 | 3,950.00 | 3,896.00 | -0.13% | 63,300 |
| Aug 19, 2026 | 4,100.00 | 4,100.00 | 3,915.00 | 3,955.00 | 3,900.94 | -3.54% | 67,600 |
| Aug 18, 2026 | 4,135.00 | 4,230.00 | 4,100.00 | 4,100.00 | 4,043.95 | -0.85% | 68,000 |