Sunwels Co.,Ltd. (TYO:9229)
Japan · Delayed Price · Currency is JPY 151.00
-8.00 (-5.03%)
Jun 4, 2026, 3:30 PM JST
Sunwels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 159.00 | 159.00 | 153.00 | 154.00 | - | -3.14% | 18,600 |
| Jun 3, 2026 | 167.00 | 167.00 | 159.00 | 159.00 | 159.00 | 0.63% | 80,600 |
| Jun 2, 2026 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | -4.82% | 113,600 |
| Jun 1, 2026 | 178.00 | 183.00 | 163.00 | 166.00 | 166.00 | -7.26% | 140,400 |
| May 29, 2026 | 186.00 | 187.00 | 179.00 | 179.00 | 179.00 | -3.24% | 53,300 |
| May 28, 2026 | 182.00 | 187.00 | 181.00 | 185.00 | 185.00 | 2.21% | 126,400 |
| May 27, 2026 | 177.00 | 182.00 | 175.00 | 181.00 | 181.00 | 4.02% | 93,400 |
| May 26, 2026 | 176.00 | 180.00 | 174.00 | 174.00 | 174.00 | -2.79% | 100,300 |
| May 25, 2026 | 183.00 | 185.00 | 173.00 | 179.00 | 179.00 | -1.10% | 159,600 |
| May 22, 2026 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.55% | 67,700 |
| May 21, 2026 | 180.00 | 186.00 | 175.00 | 182.00 | 182.00 | 1.68% | 172,000 |
| May 20, 2026 | 189.00 | 189.00 | 179.00 | 179.00 | 179.00 | -4.79% | 93,800 |
| May 19, 2026 | 181.00 | 193.00 | 181.00 | 188.00 | 188.00 | 3.87% | 157,800 |
| May 18, 2026 | 188.00 | 188.00 | 179.00 | 181.00 | 181.00 | -5.24% | 137,700 |
| May 15, 2026 | 185.00 | 192.00 | 185.00 | 191.00 | 191.00 | 1.60% | 142,700 |
| May 14, 2026 | 195.00 | 195.00 | 184.00 | 188.00 | 188.00 | -4.57% | 248,300 |
| May 13, 2026 | 213.00 | 214.00 | 192.00 | 197.00 | 197.00 | -2.48% | 302,300 |
| May 12, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.49% | 129,000 |
| May 11, 2026 | 212.00 | 212.00 | 200.00 | 203.00 | 203.00 | 2.01% | 159,200 |
| May 8, 2026 | 196.00 | 205.00 | 196.00 | 199.00 | 199.00 | 1.02% | 140,000 |
| May 7, 2026 | 196.00 | 201.00 | 195.00 | 197.00 | 197.00 | -0.51% | 86,600 |
| May 1, 2026 | 199.00 | 205.00 | 196.00 | 198.00 | 198.00 | -0.50% | 132,600 |
| Apr 30, 2026 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | 0.51% | 98,200 |
| Apr 28, 2026 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | -1.00% | 118,000 |
| Apr 27, 2026 | 209.00 | 210.00 | 196.00 | 200.00 | 200.00 | -4.76% | 236,900 |
| 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 |