Sunwels Co.,Ltd. (TYO:9229)
Japan · Delayed Price · Currency is JPY 110.00
-2.00 (-1.79%)
Sep 25, 2026, 3:30 PM JST
Sunwels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 259,000 |
| Sep 24, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 41,000 |
| 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 |
| Aug 20, 2026 | 110.00 | 116.00 | 110.00 | 115.00 | 115.00 | 4.55% | 221,800 |
| Aug 19, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 183,500 |
| Aug 18, 2026 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | -1.79% | 215,700 |
| Aug 17, 2026 | 116.00 | 118.00 | 110.00 | 112.00 | 112.00 | -2.61% | 443,700 |
| Aug 14, 2026 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 235,200 |
| Aug 13, 2026 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | -1.71% | 341,000 |
| Aug 12, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 455,900 |
| Aug 10, 2026 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | -2.54% | 394,500 |
| Aug 7, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 110,600 |
| Aug 6, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 191,600 |
| Aug 5, 2026 | 119.00 | 124.00 | 119.00 | 120.00 | 120.00 | 0.84% | 401,300 |
| Aug 4, 2026 | 117.00 | 125.00 | 117.00 | 119.00 | 119.00 | 0.85% | 570,900 |
| Aug 3, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | - | 202,000 |
| Jul 31, 2026 | 118.00 | 123.00 | 113.00 | 118.00 | 118.00 | -0.84% | 653,100 |
| Jul 30, 2026 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -4.03% | 142,400 |
| Jul 29, 2026 | 126.00 | 128.00 | 120.00 | 124.00 | 124.00 | -1.59% | 385,300 |
| Jul 28, 2026 | 132.00 | 135.00 | 126.00 | 126.00 | 126.00 | -3.08% | 269,600 |
| Jul 27, 2026 | 132.00 | 133.00 | 127.00 | 130.00 | 130.00 | -1.52% | 163,600 |
| Jul 24, 2026 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 87,200 |
| Jul 23, 2026 | 133.00 | 136.00 | 133.00 | 133.00 | 133.00 | - | 109,200 |
| Jul 22, 2026 | 137.00 | 144.00 | 133.00 | 133.00 | 133.00 | -2.92% | 280,000 |
| Jul 21, 2026 | 142.00 | 147.00 | 137.00 | 137.00 | 137.00 | -2.14% | 142,100 |
| 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 |