SocialWire Co., Ltd. 3929
TSE · Japan · Commercial Services
¥244.00+1.00 (+0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥244.00 | +0.41% | ¥245.00 | ¥246.00 | ¥244.00 | 7.00K |
| 2026-10-01 | ¥243.00 | -2.02% | ¥248.00 | ¥249.00 | ¥243.00 | 27.70K |
| 2026-09-30 | ¥248.00 | -0.40% | ¥248.00 | ¥250.00 | ¥247.00 | 18.10K |
| 2026-09-29 | ¥249.00 | -3.49% | ¥258.00 | ¥258.00 | ¥247.00 | 25.30K |
| 2026-09-28 | ¥258.00 | -0.77% | ¥268.00 | ¥268.00 | ¥257.00 | 44.60K |
| 2026-09-25 | ¥260.00 | -0.38% | ¥260.00 | ¥260.00 | ¥256.00 | 27.10K |
| 2026-09-24 | ¥261.00 | +6.97% | ¥256.00 | ¥262.00 | ¥252.00 | 246.30K |
| 2026-09-18 | ¥244.00 | +0.83% | ¥241.00 | ¥246.00 | ¥241.00 | 195.60K |
| 2026-09-17 | ¥242.00 | -0.41% | ¥243.00 | ¥244.00 | ¥241.00 | 20.00K |
| 2026-09-16 | ¥243.00 | 0.00% | ¥244.00 | ¥244.00 | ¥241.00 | 12.60K |
| 2026-09-15 | ¥243.00 | +0.83% | ¥242.00 | ¥243.00 | ¥240.00 | 13.40K |
| 2026-09-14 | ¥241.00 | +0.84% | ¥241.00 | ¥244.00 | ¥239.00 | 15.70K |
| 2026-09-11 | ¥239.00 | 0.00% | ¥239.00 | ¥240.00 | ¥238.00 | 9.50K |
| 2026-09-10 | ¥239.00 | 0.00% | ¥238.00 | ¥241.00 | ¥238.00 | 18.10K |
| 2026-09-09 | ¥239.00 | 0.00% | ¥239.00 | ¥241.00 | ¥239.00 | 12.60K |
| 2026-09-08 | ¥239.00 | -0.83% | ¥242.00 | ¥242.00 | ¥238.00 | 9.00K |
| 2026-09-07 | ¥241.00 | +0.84% | ¥241.00 | ¥242.00 | ¥240.00 | 9.70K |
| 2026-09-04 | ¥239.00 | -0.42% | ¥241.00 | ¥241.00 | ¥239.00 | 10.90K |
| 2026-09-03 | ¥240.00 | +0.84% | ¥239.00 | ¥242.00 | ¥239.00 | 3.60K |
| 2026-09-02 | ¥238.00 | -1.65% | ¥242.00 | ¥242.00 | ¥238.00 | 22.50K |
| 2026-09-01 | ¥242.00 | -1.22% | ¥242.00 | ¥244.00 | ¥242.00 | 10.90K |
| 2026-08-31 | ¥245.00 | +1.66% | ¥243.00 | ¥245.00 | ¥240.00 | 40.90K |
| 2026-08-28 | ¥241.00 | -0.41% | ¥240.00 | ¥244.00 | ¥240.00 | 12.10K |
| 2026-08-27 | ¥242.00 | -0.41% | ¥242.00 | ¥244.00 | ¥240.00 | 13.80K |
| 2026-08-26 | ¥243.00 | +1.25% | ¥242.00 | ¥244.00 | ¥242.00 | 17.10K |
| 2026-08-25 | ¥240.00 | -0.41% | ¥246.00 | ¥246.00 | ¥238.00 | 56.00K |
| 2026-08-24 | ¥241.00 | -1.23% | ¥243.00 | ¥245.00 | ¥241.00 | 40.30K |
| 2026-08-21 | ¥244.00 | -3.56% | ¥254.00 | ¥254.00 | ¥243.00 | 72.20K |
| 2026-08-20 | ¥253.00 | -2.69% | ¥264.00 | ¥264.00 | ¥243.00 | 186.10K |
| 2026-08-19 | ¥260.00 | +10.17% | ¥237.00 | ¥288.00 | ¥233.00 | 1.38M |
| 2026-08-18 | ¥236.00 | -0.84% | ¥239.00 | ¥240.00 | ¥236.00 | 43.50K |
| 2026-08-17 | ¥238.00 | -12.82% | ¥250.00 | ¥253.00 | ¥236.00 | 215.10K |
| 2026-08-14 | ¥273.00 | -1.44% | ¥279.00 | ¥279.00 | ¥265.00 | 38.20K |
| 2026-08-13 | ¥277.00 | +6.54% | ¥260.00 | ¥277.00 | ¥256.00 | 33.60K |
| 2026-08-12 | ¥260.00 | +3.59% | ¥251.00 | ¥265.00 | ¥251.00 | 34.40K |
| 2026-08-10 | ¥251.00 | +2.45% | ¥246.00 | ¥253.00 | ¥246.00 | 9.40K |
| 2026-08-07 | ¥245.00 | -0.41% | ¥247.00 | ¥249.00 | ¥245.00 | 19.80K |
| 2026-08-06 | ¥246.00 | +2.93% | ¥236.00 | ¥247.00 | ¥236.00 | 20.70K |
| 2026-08-05 | ¥239.00 | +2.58% | ¥233.00 | ¥242.00 | ¥233.00 | 239.40K |
| 2026-08-04 | ¥233.00 | -2.10% | ¥239.00 | ¥243.00 | ¥227.00 | 118.40K |
| 2026-08-03 | ¥238.00 | -2.86% | ¥246.00 | ¥246.00 | ¥238.00 | 22.20K |
| 2026-07-31 | ¥245.00 | -0.41% | ¥249.00 | ¥250.00 | ¥245.00 | 14.40K |
| 2026-07-30 | ¥246.00 | +1.65% | ¥238.00 | ¥248.00 | ¥235.00 | 195.60K |
| 2026-07-29 | ¥242.00 | -6.92% | ¥261.00 | ¥261.00 | ¥232.00 | 181.70K |
| 2026-07-28 | ¥260.00 | -0.38% | ¥261.00 | ¥262.00 | ¥259.00 | 6.60K |
| 2026-07-27 | ¥261.00 | 0.00% | ¥263.00 | ¥267.00 | ¥260.00 | 48.40K |
| 2026-07-24 | ¥261.00 | 0.00% | ¥260.00 | ¥262.00 | ¥259.00 | 118.90K |
| 2026-07-23 | ¥261.00 | -0.76% | ¥263.00 | ¥266.00 | ¥259.00 | 22.30K |
| 2026-07-22 | ¥263.00 | 0.00% | ¥266.00 | ¥267.00 | ¥262.00 | 13.60K |
| 2026-07-21 | ¥263.00 | -0.38% | ¥265.00 | ¥269.00 | ¥263.00 | 21.30K |
| 2026-07-17 | ¥264.00 | -2.22% | ¥268.00 | ¥272.00 | ¥264.00 | 22.40K |
| 2026-07-16 | ¥270.00 | -1.82% | ¥276.00 | ¥276.00 | ¥268.00 | 90.10K |
| 2026-07-15 | ¥275.00 | -2.48% | ¥290.00 | ¥290.00 | ¥274.00 | 28.00K |
| 2026-07-14 | ¥282.00 | -1.05% | ¥285.00 | ¥289.00 | ¥281.00 | 8.20K |
| 2026-07-13 | ¥285.00 | -1.72% | ¥290.00 | ¥293.00 | ¥283.00 | 15.70K |
| 2026-07-10 | ¥290.00 | -1.36% | ¥294.00 | ¥299.00 | ¥289.00 | 6.80K |
| 2026-07-09 | ¥294.00 | -1.34% | ¥299.00 | ¥299.00 | ¥290.00 | 8.70K |
| 2026-07-08 | ¥298.00 | +1.02% | ¥296.00 | ¥298.00 | ¥294.00 | 2.60K |
| 2026-07-07 | ¥295.00 | -1.01% | ¥292.00 | ¥295.00 | ¥286.00 | 16.20K |
| 2026-07-06 | ¥298.00 | +6.81% | ¥283.00 | ¥305.00 | ¥282.00 | 61.80K |
| 2026-07-03 | ¥279.00 | -1.76% | ¥285.00 | ¥289.00 | ¥277.00 | 31.50K |
| 2026-07-02 | ¥284.00 | +1.43% | ¥288.00 | ¥300.00 | ¥280.00 | 27.10K |
| 2026-07-01 | ¥280.00 | +2.56% | ¥276.00 | ¥284.00 | ¥274.00 | 8.40K |
| 2026-06-30 | ¥273.00 | 0.00% | ¥273.00 | ¥276.00 | ¥273.00 | 4.30K |
| 2026-06-29 | ¥273.00 | +0.74% | ¥274.00 | ¥276.00 | ¥271.00 | 9.90K |
| 2026-06-26 | ¥271.00 | +0.37% | ¥270.00 | ¥275.00 | ¥270.00 | 6.50K |
| 2026-06-25 | ¥270.00 | +1.50% | ¥273.00 | ¥276.00 | ¥269.00 | 15.40K |
| 2026-06-24 | ¥266.00 | +2.70% | ¥260.00 | ¥268.00 | ¥260.00 | 18.90K |
| 2026-06-23 | ¥259.00 | -0.77% | ¥255.00 | ¥261.00 | ¥255.00 | 109.90K |
| 2026-06-22 | ¥261.00 | +1.16% | ¥266.00 | ¥273.00 | ¥254.00 | 49.60K |
| 2026-06-19 | ¥258.00 | -3.37% | ¥270.00 | ¥270.00 | ¥258.00 | 22.80K |
| 2026-06-18 | ¥267.00 | +0.38% | ¥264.00 | ¥268.00 | ¥264.00 | 13.20K |
| 2026-06-17 | ¥266.00 | +2.31% | ¥260.00 | ¥270.00 | ¥258.00 | 30.30K |
| 2026-06-16 | ¥260.00 | -3.70% | ¥271.00 | ¥272.00 | ¥257.00 | 56.60K |
| 2026-06-15 | ¥270.00 | -2.17% | ¥278.00 | ¥278.00 | ¥270.00 | 20.80K |
| 2026-06-12 | ¥276.00 | 0.00% | ¥276.00 | ¥277.00 | ¥270.00 | 9.60K |
| 2026-06-11 | ¥276.00 | -2.82% | ¥284.00 | ¥284.00 | ¥270.00 | 54.90K |
| 2026-06-10 | ¥284.00 | +5.58% | ¥269.00 | ¥291.00 | ¥269.00 | 99.70K |
| 2026-06-09 | ¥269.00 | -1.82% | ¥266.00 | ¥286.00 | ¥266.00 | 330.80K |
| 2026-06-08 | ¥274.00 | -4.53% | ¥283.00 | ¥288.00 | ¥273.00 | 63.80K |
| 2026-06-05 | ¥287.00 | -2.05% | ¥291.00 | ¥291.00 | ¥283.00 | 121.10K |
| 2026-06-04 | ¥293.00 | -0.34% | ¥291.00 | ¥299.00 | ¥290.00 | 19.40K |
| 2026-06-03 | ¥294.00 | -5.77% | ¥310.00 | ¥310.00 | ¥291.00 | 55.40K |
| 2026-06-02 | ¥312.00 | -2.19% | ¥316.00 | ¥316.00 | ¥303.00 | 75.90K |
| 2026-06-01 | ¥319.00 | +0.63% | ¥315.00 | ¥324.00 | ¥315.00 | 84.10K |
| 2026-05-29 | ¥317.00 | -1.25% | ¥319.00 | ¥322.00 | ¥317.00 | 50.90K |
| 2026-05-28 | ¥321.00 | -0.93% | ¥322.00 | ¥325.00 | ¥320.00 | 16.30K |
| 2026-05-27 | ¥324.00 | -2.99% | ¥332.00 | ¥334.00 | ¥324.00 | 21.00K |
| 2026-05-26 | ¥334.00 | +3.73% | ¥320.00 | ¥336.00 | ¥316.00 | 63.70K |
| 2026-05-25 | ¥322.00 | -7.47% | ¥347.00 | ¥350.00 | ¥322.00 | 64.20K |