SHINWA WISE HOLDINGS CO. LTD. 2437
TSE · Japan · Retail Trade
¥611.00-19.00 (-3.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥630.00 | +1.94% | ¥615.00 | ¥630.00 | ¥608.00 | 24.80K |
| 2026-09-30 | ¥618.00 | 0.00% | ¥628.00 | ¥636.00 | ¥616.00 | 33.20K |
| 2026-09-29 | ¥618.00 | -0.64% | ¥621.00 | ¥626.00 | ¥613.00 | 22.70K |
| 2026-09-28 | ¥622.00 | -1.43% | ¥633.00 | ¥633.00 | ¥620.00 | 20.80K |
| 2026-09-25 | ¥631.00 | -1.10% | ¥638.00 | ¥639.00 | ¥625.00 | 20.00K |
| 2026-09-24 | ¥638.00 | +2.90% | ¥619.00 | ¥638.00 | ¥611.00 | 36.50K |
| 2026-09-18 | ¥620.00 | +0.98% | ¥610.00 | ¥622.00 | ¥609.00 | 14.20K |
| 2026-09-17 | ¥614.00 | -0.16% | ¥616.00 | ¥620.00 | ¥608.00 | 17.20K |
| 2026-09-16 | ¥615.00 | +0.65% | ¥628.00 | ¥635.00 | ¥615.00 | 22.20K |
| 2026-09-15 | ¥611.00 | -0.33% | ¥606.00 | ¥611.00 | ¥602.00 | 11.20K |
| 2026-09-14 | ¥613.00 | +0.66% | ¥607.00 | ¥618.00 | ¥601.00 | 22.00K |
| 2026-09-11 | ¥609.00 | -1.93% | ¥609.00 | ¥624.00 | ¥609.00 | 29.40K |
| 2026-09-10 | ¥621.00 | 0.00% | ¥620.00 | ¥626.00 | ¥615.00 | 14.20K |
| 2026-09-09 | ¥621.00 | +0.32% | ¥609.00 | ¥622.00 | ¥609.00 | 21.10K |
| 2026-09-08 | ¥619.00 | -0.80% | ¥617.00 | ¥628.00 | ¥603.00 | 41.30K |
| 2026-09-07 | ¥624.00 | -3.11% | ¥644.00 | ¥651.00 | ¥622.00 | 32.90K |
| 2026-09-04 | ¥644.00 | +5.40% | ¥611.00 | ¥666.00 | ¥611.00 | 147.20K |
| 2026-09-03 | ¥611.00 | +3.56% | ¥591.00 | ¥631.00 | ¥591.00 | 135.80K |
| 2026-09-02 | ¥590.00 | -7.09% | ¥642.00 | ¥642.00 | ¥582.00 | 298.50K |
| 2026-09-01 | ¥635.00 | -0.78% | ¥650.00 | ¥667.00 | ¥633.00 | 257.10K |
| 2026-08-31 | ¥640.00 | +0.63% | ¥637.00 | ¥659.00 | ¥635.00 | 107.30K |
| 2026-08-28 | ¥636.00 | +2.25% | ¥612.00 | ¥647.00 | ¥612.00 | 78.20K |
| 2026-08-27 | ¥622.00 | -0.64% | ¥626.00 | ¥640.00 | ¥614.00 | 42.20K |
| 2026-08-26 | ¥626.00 | -2.19% | ¥633.00 | ¥658.00 | ¥577.00 | 187.50K |
| 2026-08-25 | ¥640.00 | +5.61% | ¥606.00 | ¥647.00 | ¥606.00 | 59.40K |
| 2026-08-24 | ¥606.00 | -0.66% | ¥609.00 | ¥618.00 | ¥604.00 | 16.30K |
| 2026-08-21 | ¥610.00 | -1.45% | ¥616.00 | ¥622.00 | ¥607.00 | 27.40K |
| 2026-08-20 | ¥619.00 | +3.00% | ¥604.00 | ¥619.00 | ¥603.00 | 23.60K |
| 2026-08-19 | ¥601.00 | -3.99% | ¥616.00 | ¥635.00 | ¥601.00 | 89.70K |
| 2026-08-18 | ¥626.00 | -2.64% | ¥649.00 | ¥649.00 | ¥607.00 | 77.10K |
| 2026-08-17 | ¥643.00 | +0.78% | ¥628.00 | ¥646.00 | ¥608.00 | 65.20K |
| 2026-08-14 | ¥638.00 | +9.81% | ¥574.00 | ¥640.00 | ¥556.00 | 229.20K |
| 2026-08-13 | ¥581.00 | +0.52% | ¥578.00 | ¥589.00 | ¥569.00 | 51.00K |
| 2026-08-12 | ¥578.00 | -12.16% | ¥658.00 | ¥658.00 | ¥576.00 | 268.40K |
| 2026-08-10 | ¥658.00 | -2.37% | ¥664.00 | ¥687.00 | ¥643.00 | 126.60K |
| 2026-08-07 | ¥674.00 | +3.06% | ¥648.00 | ¥676.00 | ¥630.00 | 39.40K |
| 2026-08-06 | ¥654.00 | -1.36% | ¥661.00 | ¥665.00 | ¥650.00 | 30.70K |
| 2026-08-05 | ¥663.00 | +0.76% | ¥652.00 | ¥690.00 | ¥652.00 | 57.40K |
| 2026-08-04 | ¥658.00 | -0.60% | ¥665.00 | ¥670.00 | ¥650.00 | 48.10K |
| 2026-08-03 | ¥662.00 | -0.30% | ¥644.00 | ¥670.00 | ¥627.00 | 60.50K |
| 2026-07-31 | ¥664.00 | -3.63% | ¥688.00 | ¥700.00 | ¥654.00 | 116.60K |
| 2026-07-30 | ¥689.00 | -0.86% | ¥698.00 | ¥701.00 | ¥680.00 | 77.70K |
| 2026-07-29 | ¥695.00 | +2.21% | ¥681.00 | ¥705.00 | ¥659.00 | 130.30K |
| 2026-07-28 | ¥680.00 | 0.00% | ¥660.00 | ¥684.00 | ¥628.00 | 175.40K |
| 2026-07-27 | ¥680.00 | +9.85% | ¥627.00 | ¥705.00 | ¥621.00 | 246.30K |
| 2026-07-24 | ¥619.00 | +4.03% | ¥593.00 | ¥640.00 | ¥593.00 | 95.20K |
| 2026-07-23 | ¥595.00 | +0.51% | ¥590.00 | ¥605.00 | ¥575.00 | 65.80K |
| 2026-07-22 | ¥592.00 | -0.67% | ¥596.00 | ¥606.00 | ¥579.00 | 44.30K |
| 2026-07-21 | ¥596.00 | +0.51% | ¥593.00 | ¥616.00 | ¥592.00 | 33.40K |
| 2026-07-17 | ¥593.00 | -5.72% | ¥619.00 | ¥619.00 | ¥562.00 | 131.60K |
| 2026-07-16 | ¥629.00 | +4.66% | ¥561.00 | ¥637.00 | ¥561.00 | 111.40K |
| 2026-07-15 | ¥601.00 | +3.62% | ¥592.00 | ¥626.00 | ¥580.00 | 163.30K |
| 2026-07-14 | ¥580.00 | +0.17% | ¥572.00 | ¥589.00 | ¥560.00 | 79.10K |
| 2026-07-13 | ¥579.00 | +0.87% | ¥574.00 | ¥604.00 | ¥569.00 | 87.80K |
| 2026-07-10 | ¥574.00 | +2.68% | ¥552.00 | ¥576.00 | ¥538.00 | 86.10K |
| 2026-07-09 | ¥559.00 | +6.68% | ¥514.00 | ¥567.00 | ¥514.00 | 138.80K |
| 2026-07-08 | ¥524.00 | -2.78% | ¥539.00 | ¥542.00 | ¥512.00 | 31.30K |
| 2026-07-07 | ¥539.00 | +4.26% | ¥522.00 | ¥553.00 | ¥522.00 | 159.60K |
| 2026-07-06 | ¥517.00 | +3.19% | ¥500.00 | ¥522.00 | ¥500.00 | 37.60K |
| 2026-07-03 | ¥501.00 | -1.38% | ¥508.00 | ¥516.00 | ¥500.00 | 28.00K |
| 2026-07-02 | ¥508.00 | -0.39% | ¥519.00 | ¥524.00 | ¥508.00 | 81.30K |
| 2026-07-01 | ¥510.00 | -6.59% | ¥536.00 | ¥546.00 | ¥502.00 | 94.60K |
| 2026-06-30 | ¥546.00 | -1.62% | ¥555.00 | ¥555.00 | ¥515.00 | 98.90K |
| 2026-06-29 | ¥555.00 | +0.54% | ¥552.00 | ¥569.00 | ¥534.00 | 107.50K |
| 2026-06-26 | ¥552.00 | -1.78% | ¥562.00 | ¥571.00 | ¥544.00 | 75.40K |
| 2026-06-25 | ¥562.00 | +1.63% | ¥560.00 | ¥580.00 | ¥552.00 | 102.20K |
| 2026-06-24 | ¥553.00 | -0.54% | ¥546.00 | ¥577.00 | ¥540.00 | 113.20K |
| 2026-06-23 | ¥556.00 | -2.28% | ¥559.00 | ¥578.00 | ¥550.00 | 107.50K |
| 2026-06-22 | ¥569.00 | +0.18% | ¥548.00 | ¥587.00 | ¥539.00 | 154.90K |
| 2026-06-19 | ¥568.00 | -4.05% | ¥590.00 | ¥621.00 | ¥549.00 | 253.90K |
| 2026-06-18 | ¥592.00 | +6.47% | ¥524.00 | ¥619.00 | ¥517.00 | 406.10K |
| 2026-06-17 | ¥556.00 | +16.81% | ¥475.00 | ¥556.00 | ¥465.00 | 387.20K |
| 2026-06-16 | ¥476.00 | +6.49% | ¥439.00 | ¥503.00 | ¥437.00 | 203.60K |
| 2026-06-15 | ¥447.00 | +11.47% | ¥402.00 | ¥470.00 | ¥402.00 | 317.70K |
| 2026-06-12 | ¥401.00 | +0.75% | ¥418.00 | ¥449.00 | ¥401.00 | 148.70K |
| 2026-06-11 | ¥398.00 | +5.29% | ¥377.00 | ¥426.00 | ¥377.00 | 103.20K |
| 2026-06-10 | ¥378.00 | -4.06% | ¥396.00 | ¥396.00 | ¥374.00 | 32.10K |
| 2026-06-09 | ¥394.00 | +3.96% | ¥376.00 | ¥399.00 | ¥363.00 | 63.30K |
| 2026-06-08 | ¥379.00 | -4.53% | ¥393.00 | ¥396.00 | ¥379.00 | 21.90K |
| 2026-06-05 | ¥397.00 | 0.00% | ¥403.00 | ¥412.00 | ¥397.00 | 17.60K |
| 2026-06-04 | ¥397.00 | -3.17% | ¥402.00 | ¥413.00 | ¥395.00 | 12.80K |
| 2026-06-03 | ¥410.00 | +1.23% | ¥405.00 | ¥418.00 | ¥399.00 | 25.60K |
| 2026-06-02 | ¥405.00 | -2.64% | ¥400.00 | ¥420.00 | ¥398.00 | 22.80K |
| 2026-06-01 | ¥416.00 | +4.00% | ¥394.00 | ¥425.00 | ¥373.00 | 79.70K |
| 2026-05-29 | ¥400.00 | -3.85% | ¥409.00 | ¥409.00 | ¥391.00 | 62.30K |
| 2026-05-28 | ¥416.00 | -0.72% | ¥419.00 | ¥422.00 | ¥406.00 | 45.10K |
| 2026-05-27 | ¥419.00 | -3.68% | ¥427.00 | ¥433.00 | ¥417.00 | 51.20K |
| 2026-05-26 | ¥435.00 | +4.32% | ¥417.00 | ¥435.00 | ¥411.00 | 30.80K |
| 2026-05-25 | ¥417.00 | -2.11% | ¥450.00 | ¥450.00 | ¥415.00 | 31.60K |
| 2026-05-22 | ¥426.00 | 0.00% | ¥422.00 | ¥445.00 | ¥421.00 | 17.80K |