Sunwels Co.,Ltd. (TYO:9229)
Japan · Delayed Price · Currency is JPY 263.00
-7.00 (-2.59%)
At close: Mar 27, 2026
Sunwels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 265.00 | 266.00 | 251.00 | 263.00 | 263.00 | -2.59% | 376,500 |
| Mar 26, 2026 | 250.00 | 276.00 | 248.00 | 270.00 | 270.00 | 7.57% | 768,900 |
| Mar 25, 2026 | 253.00 | 253.00 | 239.00 | 251.00 | 251.00 | 1.21% | 218,200 |
| Mar 24, 2026 | 230.00 | 260.00 | 230.00 | 248.00 | 248.00 | 11.21% | 1,003,700 |
| Mar 23, 2026 | 232.00 | 233.00 | 222.00 | 223.00 | 223.00 | -5.91% | 119,700 |
| Mar 19, 2026 | 250.00 | 250.00 | 237.00 | 237.00 | 237.00 | -4.44% | 100,100 |
| Mar 18, 2026 | 250.00 | 254.00 | 241.00 | 248.00 | 248.00 | -0.80% | 176,800 |
| Mar 17, 2026 | 248.00 | 255.00 | 248.00 | 250.00 | 250.00 | - | 73,900 |
| Mar 16, 2026 | 254.00 | 256.00 | 249.00 | 250.00 | 250.00 | -0.79% | 77,300 |
| Mar 13, 2026 | 249.00 | 255.00 | 247.00 | 252.00 | 252.00 | 0.80% | 41,600 |
| Mar 12, 2026 | 253.00 | 254.00 | 246.00 | 250.00 | 250.00 | -2.34% | 67,600 |
| Mar 11, 2026 | 261.00 | 263.00 | 256.00 | 256.00 | 256.00 | - | 72,700 |
| Mar 10, 2026 | 249.00 | 258.00 | 242.00 | 256.00 | 256.00 | 6.22% | 130,900 |
| Mar 9, 2026 | 241.00 | 246.00 | 234.00 | 241.00 | 241.00 | -3.21% | 117,500 |
| Mar 6, 2026 | 253.00 | 257.00 | 247.00 | 249.00 | 249.00 | -1.97% | 113,300 |
| Mar 5, 2026 | 238.00 | 259.00 | 238.00 | 254.00 | 254.00 | 10.43% | 244,800 |
| Mar 4, 2026 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | -7.26% | 294,200 |
| Mar 3, 2026 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | -3.88% | 154,200 |
| Mar 2, 2026 | 269.00 | 270.00 | 256.00 | 258.00 | 258.00 | -3.73% | 144,700 |
| Feb 27, 2026 | 259.00 | 268.00 | 259.00 | 268.00 | 268.00 | 3.08% | 257,800 |
| Feb 26, 2026 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 0.39% | 185,900 |
| Feb 25, 2026 | 256.00 | 265.00 | 253.00 | 259.00 | 259.00 | 2.37% | 199,600 |
| Feb 24, 2026 | 271.00 | 271.00 | 253.00 | 253.00 | 253.00 | -7.66% | 365,100 |
| Feb 20, 2026 | 281.00 | 288.00 | 268.00 | 274.00 | 274.00 | -4.20% | 396,900 |
| Feb 19, 2026 | 301.00 | 301.00 | 280.00 | 286.00 | 286.00 | -4.98% | 311,900 |
| Feb 18, 2026 | 296.00 | 303.00 | 293.00 | 301.00 | 301.00 | 2.73% | 80,100 |
| Feb 17, 2026 | 290.00 | 303.00 | 287.00 | 293.00 | 293.00 | 1.03% | 180,500 |
| Feb 16, 2026 | 301.00 | 301.00 | 280.00 | 290.00 | 290.00 | -5.23% | 575,900 |
| Feb 13, 2026 | 331.00 | 332.00 | 304.00 | 306.00 | 306.00 | -6.71% | 373,000 |
| Feb 12, 2026 | 331.00 | 340.00 | 327.00 | 328.00 | 328.00 | -3.24% | 176,400 |
| Feb 10, 2026 | 333.00 | 340.00 | 330.00 | 339.00 | 339.00 | 2.11% | 130,700 |
| Feb 9, 2026 | 326.00 | 332.00 | 322.00 | 332.00 | 332.00 | 3.11% | 110,700 |
| Feb 6, 2026 | 333.00 | 334.00 | 318.00 | 322.00 | 322.00 | -5.29% | 217,900 |
| Feb 5, 2026 | 325.00 | 340.00 | 321.00 | 340.00 | 340.00 | 4.62% | 158,400 |
| Feb 4, 2026 | 328.00 | 331.00 | 322.00 | 325.00 | 325.00 | -2.40% | 123,000 |
| Feb 3, 2026 | 335.00 | 337.00 | 328.00 | 333.00 | 333.00 | 0.30% | 108,000 |
| Feb 2, 2026 | 334.00 | 349.00 | 331.00 | 332.00 | 332.00 | -0.90% | 111,100 |
| Jan 30, 2026 | 331.00 | 339.00 | 324.00 | 335.00 | 335.00 | 0.90% | 131,300 |
| Jan 29, 2026 | 338.00 | 339.00 | 331.00 | 332.00 | 332.00 | -2.06% | 104,300 |
| Jan 28, 2026 | 352.00 | 352.00 | 338.00 | 339.00 | 339.00 | -3.14% | 127,600 |
| Jan 27, 2026 | 359.00 | 364.00 | 347.00 | 350.00 | 350.00 | -3.31% | 145,500 |
| Jan 26, 2026 | 388.00 | 388.00 | 357.00 | 362.00 | 362.00 | -7.42% | 244,800 |
| Jan 23, 2026 | 386.00 | 400.00 | 383.00 | 391.00 | 391.00 | 1.30% | 71,100 |
| Jan 22, 2026 | 394.00 | 399.00 | 386.00 | 386.00 | 386.00 | -1.78% | 78,500 |
| Jan 21, 2026 | 395.00 | 400.00 | 387.00 | 393.00 | 393.00 | -1.50% | 119,100 |
| Jan 20, 2026 | 404.00 | 407.00 | 398.00 | 399.00 | 399.00 | -1.24% | 71,200 |
| Jan 19, 2026 | 407.00 | 407.00 | 395.00 | 404.00 | 404.00 | 0.75% | 105,200 |
| Jan 16, 2026 | 417.00 | 417.00 | 401.00 | 401.00 | 401.00 | -4.52% | 118,100 |
| Jan 15, 2026 | 384.00 | 442.00 | 378.00 | 420.00 | 420.00 | 9.09% | 282,300 |
| Jan 14, 2026 | 372.00 | 385.00 | 370.00 | 385.00 | 385.00 | 3.77% | 81,400 |