Sunwels Co.,Ltd. (TYO:9229)
Japan · Delayed Price · Currency is JPY 210.00
-8.00 (-3.67%)
Apr 24, 2026, 3:30 PM JST
Sunwels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 217.00 | 219.00 | 210.00 | 210.00 | 210.00 | -3.67% | 178,300 |
| Apr 23, 2026 | 233.00 | 233.00 | 217.00 | 218.00 | 218.00 | -5.22% | 230,700 |
| Apr 22, 2026 | 241.00 | 242.00 | 230.00 | 230.00 | 230.00 | -4.96% | 155,200 |
| Apr 21, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.02% | 56,800 |
| Apr 20, 2026 | 253.00 | 256.00 | 245.00 | 247.00 | 247.00 | -0.80% | 121,900 |
| Apr 17, 2026 | 245.00 | 255.00 | 244.00 | 249.00 | 249.00 | 1.22% | 99,500 |
| Apr 16, 2026 | 256.00 | 256.00 | 244.00 | 246.00 | 246.00 | -2.77% | 169,000 |
| Apr 15, 2026 | 232.00 | 267.00 | 232.00 | 253.00 | 253.00 | 9.05% | 1,033,900 |
| Apr 14, 2026 | 234.00 | 234.00 | 225.00 | 232.00 | 232.00 | 1.75% | 150,900 |
| Apr 13, 2026 | 241.00 | 241.00 | 228.00 | 228.00 | 228.00 | -5.39% | 335,000 |
| Apr 10, 2026 | 256.00 | 256.00 | 241.00 | 241.00 | 241.00 | -4.74% | 156,400 |
| Apr 9, 2026 | 263.00 | 263.00 | 253.00 | 253.00 | 253.00 | -3.80% | 99,900 |
| Apr 8, 2026 | 255.00 | 266.00 | 252.00 | 263.00 | 263.00 | 6.48% | 219,900 |
| Apr 7, 2026 | 248.00 | 258.00 | 244.00 | 247.00 | 247.00 | -0.40% | 128,800 |
| Apr 6, 2026 | 249.00 | 250.00 | 241.00 | 248.00 | 248.00 | -0.40% | 162,400 |
| Apr 3, 2026 | 256.00 | 263.00 | 247.00 | 249.00 | 249.00 | -0.40% | 162,500 |
| Apr 2, 2026 | 259.00 | 271.00 | 250.00 | 250.00 | 250.00 | -4.94% | 176,000 |
| Apr 1, 2026 | 241.00 | 264.00 | 241.00 | 263.00 | 263.00 | 6.48% | 235,700 |
| Mar 31, 2026 | 248.00 | 257.00 | 241.00 | 247.00 | 247.00 | -1.59% | 209,500 |
| Mar 30, 2026 | 255.00 | 265.00 | 249.00 | 251.00 | 251.00 | -4.56% | 204,900 |
| 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 |