SWCC Corporation 5805
TSE · Japan · Producer Manufacturing
¥2,754.00+54.00 (+2.00%)
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 | ¥2,754.00 | +2.00% | ¥2,686.00 | ¥2,763.00 | ¥2,653.00 | 1.33M |
| 2026-09-30 | ¥2,700.00 | +4.01% | ¥2,696.00 | ¥2,720.00 | ¥2,651.00 | 1.05M |
| 2026-09-29 | ¥2,596.00 | -3.13% | ¥2,650.00 | ¥2,684.00 | ¥2,556.00 | 883.10K |
| 2026-09-28 | ¥2,680.00 | -1.03% | ¥2,720.00 | ¥2,758.00 | ¥2,680.00 | 1.06M |
| 2026-09-25 | ¥2,708.00 | +0.97% | ¥2,682.00 | ¥2,724.00 | ¥2,644.00 | 1.11M |
| 2026-09-24 | ¥2,682.00 | +2.21% | ¥2,684.00 | ¥2,720.00 | ¥2,630.00 | 1.40M |
| 2026-09-18 | ¥2,624.00 | +1.55% | ¥2,620.00 | ¥2,640.00 | ¥2,560.00 | 1.48M |
| 2026-09-17 | ¥2,584.00 | -0.69% | ¥2,640.00 | ¥2,642.00 | ¥2,562.00 | 1.05M |
| 2026-09-16 | ¥2,602.00 | +0.70% | ¥2,570.00 | ¥2,602.00 | ¥2,524.00 | 1.18M |
| 2026-09-15 | ¥2,584.00 | +1.25% | ¥2,540.00 | ¥2,644.00 | ¥2,522.00 | 1.30M |
| 2026-09-14 | ¥2,552.00 | -6.18% | ¥2,540.00 | ¥2,600.00 | ¥2,520.00 | 1.74M |
| 2026-09-11 | ¥2,720.00 | -1.95% | ¥2,644.00 | ¥2,720.00 | ¥2,614.00 | 1.40M |
| 2026-09-10 | ¥2,774.00 | -5.39% | ¥2,872.00 | ¥2,898.00 | ¥2,732.00 | 1.52M |
| 2026-09-09 | ¥2,932.00 | +7.71% | ¥2,762.00 | ¥2,964.00 | ¥2,762.00 | 1.99M |
| 2026-09-08 | ¥2,722.00 | -3.41% | ¥2,806.00 | ¥2,854.00 | ¥2,722.00 | 1.04M |
| 2026-09-07 | ¥2,818.00 | +2.55% | ¥2,800.00 | ¥2,846.00 | ¥2,796.00 | 1.04M |
| 2026-09-04 | ¥2,748.00 | +1.25% | ¥2,726.00 | ¥2,766.00 | ¥2,690.00 | 1.40M |
| 2026-09-03 | ¥2,714.00 | +1.42% | ¥2,736.00 | ¥2,778.00 | ¥2,686.00 | 1.53M |
| 2026-09-02 | ¥2,676.00 | -6.82% | ¥2,756.00 | ¥2,776.00 | ¥2,668.00 | 1.84M |
| 2026-09-01 | ¥2,872.00 | -3.95% | ¥2,906.00 | ¥2,948.00 | ¥2,830.00 | 1.70M |
| 2026-08-31 | ¥2,990.00 | +1.91% | ¥2,874.00 | ¥3,010.00 | ¥2,824.00 | 1.22M |
| 2026-08-28 | ¥2,934.00 | +0.48% | ¥3,000.00 | ¥3,014.00 | ¥2,920.00 | 1.76M |
| 2026-08-27 | ¥2,920.00 | +0.76% | ¥2,938.00 | ¥2,964.00 | ¥2,822.00 | 1.66M |
| 2026-08-26 | ¥2,898.00 | +1.97% | ¥2,862.00 | ¥2,908.00 | ¥2,790.00 | 1.54M |
| 2026-08-25 | ¥2,842.00 | +5.42% | ¥2,704.00 | ¥2,846.00 | ¥2,670.00 | 1.95M |
| 2026-08-24 | ¥2,696.00 | -2.95% | ¥2,784.00 | ¥2,824.00 | ¥2,686.00 | 1.48M |
| 2026-08-21 | ¥2,778.00 | -0.86% | ¥2,726.00 | ¥2,812.00 | ¥2,674.00 | 1.79M |
| 2026-08-20 | ¥2,802.00 | +2.71% | ¥2,778.00 | ¥2,878.00 | ¥2,720.00 | 2.35M |
| 2026-08-19 | ¥2,728.00 | -7.21% | ¥2,780.00 | ¥2,868.00 | ¥2,712.00 | 3.17M |
| 2026-08-18 | ¥2,940.00 | +0.14% | ¥2,960.00 | ¥3,052.00 | ¥2,908.00 | 2.48M |
| 2026-08-17 | ¥2,936.00 | +2.95% | ¥2,844.00 | ¥2,968.00 | ¥2,822.00 | 2.41M |
| 2026-08-14 | ¥2,852.00 | +2.37% | ¥2,800.00 | ¥2,940.00 | ¥2,786.00 | 2.76M |
| 2026-08-13 | ¥2,786.00 | +2.58% | ¥2,776.00 | ¥2,856.00 | ¥2,752.00 | 2.43M |
| 2026-08-12 | ¥2,716.00 | -0.59% | ¥2,706.00 | ¥2,748.00 | ¥2,610.00 | 2.97M |
| 2026-08-10 | ¥2,732.00 | +5.40% | ¥2,652.00 | ¥2,808.00 | ¥2,612.00 | 5.57M |
| 2026-08-07 | ¥2,592.00 | +8.36% | ¥2,452.00 | ¥2,620.00 | ¥2,280.00 | 5.26M |
| 2026-08-06 | ¥2,392.00 | -6.20% | ¥2,470.00 | ¥2,496.00 | ¥2,366.00 | 2.36M |
| 2026-08-05 | ¥2,550.00 | +6.96% | ¥2,470.00 | ¥2,566.00 | ¥2,444.00 | 2.63M |
| 2026-08-04 | ¥2,384.00 | +6.43% | ¥2,266.00 | ¥2,400.00 | ¥2,260.00 | 2.43M |
| 2026-08-03 | ¥2,240.00 | -1.32% | ¥2,258.00 | ¥2,272.00 | ¥2,136.00 | 3.01M |
| 2026-07-31 | ¥2,270.00 | +7.48% | ¥2,330.00 | ¥2,366.00 | ¥2,228.00 | 3.13M |
| 2026-07-30 | ¥2,112.00 | +0.86% | ¥2,060.00 | ¥2,182.00 | ¥2,056.00 | 1.99M |
| 2026-07-29 | ¥2,094.00 | -2.88% | ¥2,142.00 | ¥2,174.00 | ¥2,014.00 | 3.16M |
| 2026-07-28 | ¥2,156.00 | -6.10% | ¥2,200.00 | ¥2,238.00 | ¥2,132.00 | 2.36M |
| 2026-07-27 | ¥2,296.00 | +0.97% | ¥2,270.00 | ¥2,322.00 | ¥2,232.00 | 1.67M |
| 2026-07-24 | ¥2,274.00 | -0.52% | ¥2,282.00 | ¥2,312.00 | ¥2,242.00 | 1.71M |
| 2026-07-23 | ¥2,286.00 | +1.87% | ¥2,274.00 | ¥2,320.00 | ¥2,236.00 | 1.37M |
| 2026-07-22 | ¥2,244.00 | +4.37% | ¥2,202.00 | ¥2,326.00 | ¥2,196.00 | 2.74M |
| 2026-07-21 | ¥2,150.00 | +2.67% | ¥2,144.00 | ¥2,150.00 | ¥2,068.00 | 2.14M |
| 2026-07-17 | ¥2,094.00 | -5.42% | ¥2,130.00 | ¥2,164.00 | ¥2,018.00 | 2.28M |
| 2026-07-16 | ¥2,214.00 | -6.97% | ¥2,264.00 | ¥2,278.00 | ¥2,186.00 | 2.33M |
| 2026-07-15 | ¥2,380.00 | +3.66% | ¥2,328.00 | ¥2,400.00 | ¥2,292.00 | 1.61M |
| 2026-07-14 | ¥2,296.00 | +0.79% | ¥2,252.00 | ¥2,310.00 | ¥2,196.00 | 2.21M |
| 2026-07-13 | ¥2,278.00 | -2.73% | ¥2,320.00 | ¥2,374.00 | ¥2,258.00 | 2.07M |
| 2026-07-10 | ¥2,342.00 | +1.56% | ¥2,358.00 | ¥2,414.00 | ¥2,326.00 | 1.79M |
| 2026-07-09 | ¥2,306.00 | +2.40% | ¥2,256.00 | ¥2,364.00 | ¥2,256.00 | 1.96M |
| 2026-07-08 | ¥2,252.00 | -5.46% | ¥2,262.00 | ¥2,368.00 | ¥2,236.00 | 2.36M |
| 2026-07-07 | ¥2,382.00 | -3.80% | ¥2,458.00 | ¥2,500.00 | ¥2,332.00 | 1.57M |
| 2026-07-06 | ¥2,476.00 | -1.43% | ¥2,500.00 | ¥2,512.00 | ¥2,422.00 | 1.15M |
| 2026-07-03 | ¥2,512.00 | -0.24% | ¥2,462.00 | ¥2,514.00 | ¥2,412.00 | 1.38M |
| 2026-07-02 | ¥2,518.00 | -3.38% | ¥2,516.00 | ¥2,570.00 | ¥2,496.00 | 1.99M |
| 2026-07-01 | ¥2,606.00 | -3.27% | ¥2,784.00 | ¥2,808.00 | ¥2,594.00 | 1.97M |
| 2026-06-30 | ¥2,694.00 | +0.30% | ¥2,720.00 | ¥2,738.00 | ¥2,674.00 | 1.36M |
| 2026-06-29 | ¥2,686.00 | -0.37% | ¥2,698.00 | ¥2,744.00 | ¥2,602.00 | 1.54M |
| 2026-06-26 | ¥2,696.00 | -3.58% | ¥2,778.00 | ¥2,826.00 | ¥2,654.00 | 2.14M |
| 2026-06-25 | ¥2,796.00 | +0.29% | ¥2,902.00 | ¥2,912.00 | ¥2,774.00 | 2.19M |
| 2026-06-24 | ¥2,788.00 | -2.31% | ¥2,794.00 | ¥2,838.00 | ¥2,726.00 | 2.03M |
| 2026-06-23 | ¥2,854.00 | -3.12% | ¥3,120.00 | ¥3,140.00 | ¥2,836.00 | 3.92M |
| 2026-06-22 | ¥2,946.00 | +2.51% | ¥2,900.00 | ¥2,974.00 | ¥2,830.00 | 2.75M |
| 2026-06-19 | ¥2,874.00 | +2.86% | ¥3,006.00 | ¥3,206.00 | ¥2,856.00 | 6.87M |
| 2026-06-18 | ¥2,794.00 | +0.36% | ¥2,808.00 | ¥2,894.00 | ¥2,788.00 | 1.73M |
| 2026-06-17 | ¥2,784.00 | +1.31% | ¥2,692.00 | ¥2,816.00 | ¥2,660.00 | 1.16M |
| 2026-06-16 | ¥2,748.00 | +7.18% | ¥2,680.00 | ¥2,838.00 | ¥2,642.00 | 3.00M |
| 2026-06-15 | ¥2,564.00 | +5.17% | ¥2,562.00 | ¥2,596.00 | ¥2,508.00 | 1.72M |
| 2026-06-12 | ¥2,438.00 | +2.01% | ¥2,446.00 | ¥2,538.00 | ¥2,420.00 | 2.01M |
| 2026-06-11 | ¥2,390.00 | -2.85% | ¥2,328.00 | ¥2,412.00 | ¥2,252.00 | 2.04M |
| 2026-06-10 | ¥2,460.00 | -7.10% | ¥2,560.00 | ¥2,580.00 | ¥2,418.00 | 2.49M |
| 2026-06-09 | ¥2,648.00 | -2.93% | ¥2,730.00 | ¥2,738.00 | ¥2,570.00 | 2.74M |
| 2026-06-08 | ¥2,728.00 | -8.27% | ¥2,684.00 | ¥2,774.00 | ¥2,666.00 | 1.93M |
| 2026-06-05 | ¥2,974.00 | -1.52% | ¥2,832.00 | ¥3,012.00 | ¥2,804.00 | 2.02M |
| 2026-06-04 | ¥3,020.00 | -4.67% | ¥3,088.00 | ¥3,112.00 | ¥2,978.00 | 2.05M |
| 2026-06-03 | ¥3,168.00 | +0.76% | ¥3,260.00 | ¥3,314.00 | ¥3,126.00 | 2.68M |
| 2026-06-02 | ¥3,144.00 | +2.75% | ¥3,082.00 | ¥3,170.00 | ¥2,936.00 | 2.89M |
| 2026-06-01 | ¥3,060.00 | +3.10% | ¥2,980.00 | ¥3,100.00 | ¥2,924.00 | 2.35M |
| 2026-05-29 | ¥2,968.00 | +4.73% | ¥2,900.00 | ¥3,056.00 | ¥2,840.00 | 3.40M |
| 2026-05-28 | ¥2,834.00 | -0.91% | ¥2,776.00 | ¥2,864.00 | ¥2,704.00 | 2.32M |
| 2026-05-27 | ¥2,860.00 | +1.35% | ¥2,980.00 | ¥3,074.00 | ¥2,844.00 | 2.89M |
| 2026-05-26 | ¥2,822.00 | -2.29% | ¥2,948.00 | ¥2,962.00 | ¥2,822.00 | 1.96M |
| 2026-05-25 | ¥2,888.00 | +5.48% | ¥2,970.00 | ¥2,988.00 | ¥2,866.00 | 2.67M |
| 2026-05-22 | ¥2,738.00 | +4.34% | ¥2,720.00 | ¥2,798.00 | ¥2,660.00 | 3.72M |