Sunwels Co.,Ltd. (TYO:9229)
Japan · Delayed Price · Currency is JPY 877.00
-8.00 (-0.90%)
Aug 13, 2025, 3:30 PM JST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 890.00 | 891.00 | 789.00 | 801.00 | - | -9.49% | 469,800 |
| Aug 12, 2025 | 890.00 | 900.00 | 870.00 | 885.00 | 885.00 | 5.73% | 574,500 |
| Aug 8, 2025 | 821.00 | 848.00 | 821.00 | 837.00 | 837.00 | 1.21% | 216,600 |
| Aug 7, 2025 | 821.00 | 829.00 | 813.00 | 827.00 | 827.00 | 1.10% | 138,500 |
| Aug 6, 2025 | 818.00 | 825.00 | 805.00 | 818.00 | 818.00 | 1.87% | 217,700 |
| Aug 5, 2025 | 771.00 | 805.00 | 770.00 | 803.00 | 803.00 | 4.56% | 292,600 |
| Aug 4, 2025 | 754.00 | 794.00 | 751.00 | 768.00 | 768.00 | -1.29% | 303,900 |
| Aug 1, 2025 | 786.00 | 794.00 | 770.00 | 778.00 | 778.00 | -0.13% | 148,800 |
| Jul 31, 2025 | 795.00 | 821.00 | 774.00 | 779.00 | 779.00 | -2.01% | 247,700 |
| Jul 30, 2025 | 818.00 | 818.00 | 771.00 | 795.00 | 795.00 | -3.64% | 462,000 |
| Jul 29, 2025 | 811.00 | 836.00 | 805.00 | 825.00 | 825.00 | 1.10% | 338,700 |
| Jul 28, 2025 | 823.00 | 843.00 | 802.00 | 816.00 | 816.00 | 2.77% | 639,100 |
| Jul 25, 2025 | 749.00 | 814.00 | 741.00 | 794.00 | 794.00 | 6.29% | 984,100 |
| Jul 24, 2025 | 755.00 | 756.00 | 723.00 | 747.00 | 747.00 | 5.21% | 538,900 |
| Jul 23, 2025 | 691.00 | 720.00 | 688.00 | 710.00 | 710.00 | 3.65% | 475,200 |
| Jul 22, 2025 | 686.00 | 695.00 | 677.00 | 685.00 | 685.00 | 1.78% | 216,900 |
| Jul 18, 2025 | 692.00 | 696.00 | 670.00 | 673.00 | 673.00 | -1.32% | 159,100 |
| Jul 17, 2025 | 662.00 | 689.00 | 659.00 | 682.00 | 682.00 | 3.18% | 312,000 |
| Jul 16, 2025 | 654.00 | 668.00 | 648.00 | 661.00 | 661.00 | 1.07% | 159,500 |
| Jul 15, 2025 | 650.00 | 689.00 | 640.00 | 654.00 | 654.00 | 3.32% | 320,200 |
| Jul 14, 2025 | 650.00 | 650.00 | 631.00 | 633.00 | 633.00 | -1.25% | 116,900 |
| Jul 11, 2025 | 640.00 | 652.00 | 630.00 | 641.00 | 641.00 | 0.16% | 146,000 |
| Jul 10, 2025 | 638.00 | 652.00 | 621.00 | 640.00 | 640.00 | 1.11% | 194,700 |
| Jul 9, 2025 | 615.00 | 633.00 | 611.00 | 633.00 | 633.00 | 2.43% | 129,600 |
| Jul 8, 2025 | 610.00 | 622.00 | 607.00 | 618.00 | 618.00 | 3.00% | 172,800 |
| Jul 7, 2025 | 586.00 | 609.00 | 585.00 | 600.00 | 600.00 | 1.52% | 120,000 |
| Jul 4, 2025 | 597.00 | 614.00 | 591.00 | 591.00 | 591.00 | 0.34% | 133,400 |
| Jul 3, 2025 | 591.00 | 609.00 | 582.00 | 589.00 | 589.00 | -0.17% | 140,400 |
| Jul 2, 2025 | 585.00 | 595.00 | 581.00 | 590.00 | 590.00 | 0.85% | 72,800 |
| Jul 1, 2025 | 597.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.01% | 81,900 |
| Jun 30, 2025 | 609.00 | 615.00 | 593.00 | 597.00 | 597.00 | -1.65% | 97,200 |
| Jun 27, 2025 | 639.00 | 639.00 | 605.00 | 607.00 | 607.00 | -5.60% | 264,400 |
| Jun 26, 2025 | 584.00 | 645.00 | 578.00 | 643.00 | 643.00 | 10.48% | 468,100 |
| Jun 25, 2025 | 579.00 | 586.00 | 569.00 | 582.00 | 582.00 | 1.57% | 97,600 |
| Jun 24, 2025 | 573.00 | 576.00 | 565.00 | 573.00 | 573.00 | 0.53% | 106,400 |
| Jun 23, 2025 | 566.00 | 576.00 | 563.00 | 570.00 | 570.00 | -1.72% | 84,500 |
| Jun 20, 2025 | 593.00 | 598.00 | 566.00 | 580.00 | 580.00 | -2.19% | 319,100 |
| Jun 19, 2025 | 613.00 | 617.00 | 593.00 | 593.00 | 593.00 | -3.42% | 183,800 |
| Jun 18, 2025 | 621.00 | 633.00 | 614.00 | 614.00 | 614.00 | -1.13% | 155,400 |
| Jun 17, 2025 | 630.00 | 631.00 | 611.00 | 621.00 | 621.00 | -0.48% | 153,000 |
| Jun 16, 2025 | 606.00 | 632.00 | 606.00 | 624.00 | 624.00 | 1.79% | 153,300 |
| Jun 13, 2025 | 642.00 | 651.00 | 612.00 | 613.00 | 613.00 | -4.22% | 303,600 |
| Jun 12, 2025 | 630.00 | 642.00 | 629.00 | 640.00 | 640.00 | 1.27% | 184,300 |
| Jun 11, 2025 | 621.00 | 645.00 | 621.00 | 632.00 | 632.00 | 1.94% | 228,300 |
| Jun 10, 2025 | 633.00 | 645.00 | 615.00 | 620.00 | 620.00 | 1.81% | 215,000 |
| Jun 9, 2025 | 621.00 | 631.00 | 605.00 | 609.00 | 609.00 | -1.14% | 225,200 |
| Jun 6, 2025 | 612.00 | 630.00 | 606.00 | 616.00 | 616.00 | 0.33% | 259,400 |
| Jun 5, 2025 | 626.00 | 637.00 | 605.00 | 614.00 | 614.00 | -2.07% | 398,500 |
| Jun 4, 2025 | 610.00 | 648.00 | 603.00 | 627.00 | 627.00 | 4.50% | 761,800 |
| Jun 3, 2025 | 612.00 | 616.00 | 582.00 | 600.00 | 600.00 | -1.32% | 456,500 |