Sunwels Co.,Ltd. (TYO:9229)
Japan · Delayed Price · Currency is JPY 140.00
-7.00 (-4.76%)
Jul 17, 2026, 3:30 PM JST
Sunwels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 145.00 | 145.00 | 133.00 | 140.00 | 140.00 | -4.76% | 370,700 |
| Jul 16, 2026 | 155.00 | 156.00 | 146.00 | 147.00 | 147.00 | -3.29% | 236,400 |
| Jul 15, 2026 | 151.00 | 154.00 | 149.00 | 152.00 | 152.00 | 2.70% | 150,200 |
| Jul 14, 2026 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.33% | 114,200 |
| Jul 13, 2026 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.23% | 167,500 |
| Jul 10, 2026 | 153.00 | 158.00 | 150.00 | 155.00 | 155.00 | 2.65% | 275,400 |
| Jul 9, 2026 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | -1.95% | 211,500 |
| Jul 8, 2026 | 166.00 | 166.00 | 148.00 | 154.00 | 154.00 | -5.52% | 597,300 |
| Jul 7, 2026 | 158.00 | 175.00 | 156.00 | 163.00 | 163.00 | 3.82% | 1,260,100 |
| Jul 6, 2026 | 156.00 | 168.00 | 154.00 | 157.00 | 157.00 | 2.61% | 814,600 |
| Jul 3, 2026 | 157.00 | 180.00 | 150.00 | 153.00 | 153.00 | - | 2,432,300 |
| Jul 2, 2026 | 148.00 | 158.00 | 143.00 | 153.00 | 153.00 | 3.38% | 546,100 |
| Jul 1, 2026 | 150.00 | 157.00 | 141.00 | 148.00 | 148.00 | -3.90% | 760,900 |
| Jun 30, 2026 | 142.00 | 168.00 | 132.00 | 154.00 | 154.00 | 8.45% | 1,729,400 |
| Jun 29, 2026 | 128.00 | 168.00 | 125.00 | 142.00 | 142.00 | 20.34% | 3,361,800 |
| Jun 26, 2026 | 117.00 | 121.00 | 113.00 | 118.00 | 118.00 | 1.72% | 404,400 |
| Jun 25, 2026 | 128.00 | 129.00 | 113.00 | 116.00 | 116.00 | -8.66% | 1,124,400 |
| Jun 24, 2026 | 132.00 | 158.00 | 116.00 | 127.00 | 127.00 | 13.39% | 4,206,800 |
| Jun 23, 2026 | 114.00 | 121.00 | 112.00 | 112.00 | 112.00 | -8.94% | 465,100 |
| Jun 22, 2026 | 129.00 | 132.00 | 122.00 | 123.00 | 123.00 | -3.91% | 93,700 |
| Jun 19, 2026 | 135.00 | 136.00 | 128.00 | 128.00 | 128.00 | -4.48% | 131,100 |
| Jun 18, 2026 | 143.00 | 145.00 | 134.00 | 134.00 | 134.00 | -6.29% | 187,500 |
| Jun 17, 2026 | 134.00 | 145.00 | 133.00 | 143.00 | 143.00 | 1.42% | 248,500 |
| Jun 16, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 40,300 |
| Jun 15, 2026 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.03% | 77,800 |
| Jun 12, 2026 | 147.00 | 151.00 | 143.00 | 148.00 | 148.00 | - | 90,400 |
| Jun 11, 2026 | 149.00 | 149.00 | 142.00 | 148.00 | 148.00 | - | 38,700 |
| Jun 10, 2026 | 156.00 | 156.00 | 145.00 | 148.00 | 148.00 | -2.63% | 160,300 |
| Jun 9, 2026 | 152.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.30% | 75,300 |
| Jun 8, 2026 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | -1.28% | 47,800 |
| Jun 5, 2026 | 151.00 | 164.00 | 151.00 | 156.00 | 156.00 | 3.31% | 152,800 |
| Jun 4, 2026 | 159.00 | 159.00 | 151.00 | 151.00 | 151.00 | -5.03% | 73,500 |
| 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 |