Sunwels Co.,Ltd. (TYO:9229)
Japan · Delayed Price · Currency is JPY 113.00
+5.00 (4.63%)
Nov 5, 2026, 3:30 PM JST
Sunwels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 108.00 | 114.00 | 108.00 | 113.00 | 113.00 | 4.63% | 155,300 |
| Nov 4, 2026 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | -2.70% | 220,800 |
| Nov 2, 2026 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | -0.89% | 60,200 |
| Oct 30, 2026 | 112.00 | 116.00 | 112.00 | 112.00 | 112.00 | -0.88% | 49,200 |
| Oct 29, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | -0.88% | 115,500 |
| Oct 28, 2026 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | -5.00% | 155,600 |
| Oct 27, 2026 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 0.84% | 152,100 |
| Oct 26, 2026 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.25% | 85,000 |
| Oct 23, 2026 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 171,500 |
| Oct 22, 2026 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 3.33% | 277,200 |
| Oct 21, 2026 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | -0.83% | 260,700 |
| Oct 20, 2026 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 4.31% | 427,200 |
| Oct 19, 2026 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 158,200 |
| Oct 16, 2026 | 119.00 | 119.00 | 113.00 | 118.00 | 118.00 | - | 302,200 |
| Oct 15, 2026 | 116.00 | 119.00 | 110.00 | 118.00 | 118.00 | - | 840,700 |
| Oct 14, 2026 | 108.00 | 139.00 | 108.00 | 118.00 | 118.00 | 11.32% | 4,751,600 |
| Oct 13, 2026 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | -1.85% | 293,100 |
| Oct 9, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 51,100 |
| Oct 8, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 86,100 |
| Oct 7, 2026 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 100,000 |
| Oct 6, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 82,600 |
| Oct 5, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 89,900 |
| Oct 2, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 138,200 |
| Oct 1, 2026 | 108.00 | 109.00 | 104.00 | 108.00 | 108.00 | - | 365,000 |
| Sep 30, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 215,000 |
| Sep 29, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1.85% | 143,100 |
| Sep 28, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.82% | 181,100 |
| Sep 25, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 273,900 |
| Sep 24, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 83,000 |
| Sep 18, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | -1.74% | 49,900 |
| Sep 17, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 82,800 |
| Sep 16, 2026 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2.68% | 93,200 |
| Sep 15, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | -2.61% | 100,200 |
| Sep 14, 2026 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.68% | 96,100 |
| Sep 11, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | -1.75% | 226,500 |
| Sep 10, 2026 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 1.79% | 252,600 |
| Sep 9, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 69,000 |
| Sep 8, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 83,400 |
| Sep 7, 2026 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 116,600 |
| Sep 4, 2026 | 113.00 | 116.00 | 110.00 | 111.00 | 111.00 | -3.48% | 201,000 |
| Sep 3, 2026 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 0.88% | 136,800 |
| Sep 2, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 157,600 |
| Sep 1, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 153,500 |
| Aug 31, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 62,600 |
| Aug 28, 2026 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 127,900 |
| Aug 27, 2026 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | -4.10% | 372,100 |
| Aug 26, 2026 | 117.00 | 126.00 | 117.00 | 122.00 | 122.00 | 4.27% | 611,400 |
| Aug 25, 2026 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | -1.68% | 172,900 |
| Aug 24, 2026 | 113.00 | 122.00 | 112.00 | 119.00 | 119.00 | 4.39% | 422,600 |
| Aug 21, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 120,500 |