Sanwa Holdings Corporation 5929
TSE · Japan · Producer Manufacturing
¥3,440.00-74.00 (-2.11%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,446.00 | -1.94% | ¥3,461.00 | ¥3,479.00 | ¥3,445.00 | 99.70K |
| 2026-10-01 | ¥3,514.00 | +0.63% | ¥3,495.00 | ¥3,515.00 | ¥3,457.00 | 765.70K |
| 2026-09-30 | ¥3,492.00 | +1.36% | ¥3,483.00 | ¥3,498.00 | ¥3,451.00 | 749.50K |
| 2026-09-29 | ¥3,445.00 | -2.21% | ¥3,500.00 | ¥3,500.00 | ¥3,430.00 | 644.70K |
| 2026-09-28 | ¥3,523.00 | +0.66% | ¥3,539.00 | ¥3,554.00 | ¥3,520.00 | 913.30K |
| 2026-09-25 | ¥3,500.00 | +0.57% | ¥3,493.00 | ¥3,513.00 | ¥3,480.00 | 798.80K |
| 2026-09-24 | ¥3,480.00 | +0.67% | ¥3,480.00 | ¥3,505.00 | ¥3,461.00 | 610.70K |
| 2026-09-18 | ¥3,457.00 | -1.51% | ¥3,511.00 | ¥3,518.00 | ¥3,457.00 | 1.11M |
| 2026-09-17 | ¥3,510.00 | +2.18% | ¥3,457.00 | ¥3,510.00 | ¥3,454.00 | 464.20K |
| 2026-09-16 | ¥3,435.00 | -0.29% | ¥3,464.00 | ¥3,476.00 | ¥3,431.00 | 433.30K |
| 2026-09-15 | ¥3,445.00 | +0.20% | ¥3,464.00 | ¥3,474.00 | ¥3,438.00 | 417.40K |
| 2026-09-14 | ¥3,438.00 | +2.11% | ¥3,419.00 | ¥3,451.00 | ¥3,400.00 | 659.80K |
| 2026-09-11 | ¥3,367.00 | -0.97% | ¥3,305.00 | ¥3,376.00 | ¥3,305.00 | 967.00K |
| 2026-09-10 | ¥3,400.00 | -2.10% | ¥3,444.00 | ¥3,445.00 | ¥3,400.00 | 552.70K |
| 2026-09-09 | ¥3,473.00 | -1.05% | ¥3,500.00 | ¥3,510.00 | ¥3,436.00 | 890.80K |
| 2026-09-08 | ¥3,510.00 | -2.09% | ¥3,566.00 | ¥3,571.00 | ¥3,510.00 | 435.70K |
| 2026-09-07 | ¥3,585.00 | +0.06% | ¥3,598.00 | ¥3,618.00 | ¥3,578.00 | 613.30K |
| 2026-09-04 | ¥3,583.00 | +0.08% | ¥3,565.00 | ¥3,604.00 | ¥3,546.00 | 704.70K |
| 2026-09-03 | ¥3,580.00 | +0.22% | ¥3,569.00 | ¥3,610.00 | ¥3,558.00 | 742.50K |
| 2026-09-02 | ¥3,572.00 | -2.99% | ¥3,640.00 | ¥3,653.00 | ¥3,572.00 | 640.90K |
| 2026-09-01 | ¥3,682.00 | +1.24% | ¥3,637.00 | ¥3,688.00 | ¥3,636.00 | 553.20K |
| 2026-08-31 | ¥3,637.00 | +1.42% | ¥3,586.00 | ¥3,647.00 | ¥3,574.00 | 561.90K |
| 2026-08-28 | ¥3,586.00 | -0.94% | ¥3,564.00 | ¥3,597.00 | ¥3,564.00 | 469.90K |
| 2026-08-27 | ¥3,620.00 | -0.49% | ¥3,618.00 | ¥3,646.00 | ¥3,588.00 | 400.60K |
| 2026-08-26 | ¥3,638.00 | -0.22% | ¥3,664.00 | ¥3,683.00 | ¥3,638.00 | 464.00K |
| 2026-08-25 | ¥3,646.00 | +0.33% | ¥3,651.00 | ¥3,664.00 | ¥3,624.00 | 362.10K |
| 2026-08-24 | ¥3,634.00 | +0.47% | ¥3,577.00 | ¥3,639.00 | ¥3,559.00 | 421.30K |
| 2026-08-21 | ¥3,617.00 | -0.33% | ¥3,601.00 | ¥3,665.00 | ¥3,601.00 | 524.10K |
| 2026-08-20 | ¥3,629.00 | +3.27% | ¥3,608.00 | ¥3,655.00 | ¥3,592.00 | 862.20K |
| 2026-08-19 | ¥3,514.00 | -1.76% | ¥3,557.00 | ¥3,561.00 | ¥3,502.00 | 733.60K |
| 2026-08-18 | ¥3,577.00 | +0.70% | ¥3,578.00 | ¥3,590.00 | ¥3,535.00 | 483.50K |
| 2026-08-17 | ¥3,552.00 | -2.71% | ¥3,633.00 | ¥3,641.00 | ¥3,552.00 | 576.80K |
| 2026-08-14 | ¥3,651.00 | -0.68% | ¥3,655.00 | ¥3,672.00 | ¥3,582.00 | 561.00K |
| 2026-08-13 | ¥3,676.00 | -0.19% | ¥3,710.00 | ¥3,735.00 | ¥3,648.00 | 678.50K |
| 2026-08-12 | ¥3,683.00 | +0.68% | ¥3,682.00 | ¥3,697.00 | ¥3,647.00 | 589.90K |
| 2026-08-10 | ¥3,658.00 | +0.16% | ¥3,676.00 | ¥3,676.00 | ¥3,615.00 | 460.50K |
| 2026-08-07 | ¥3,652.00 | +0.47% | ¥3,621.00 | ¥3,693.00 | ¥3,614.00 | 579.30K |
| 2026-08-06 | ¥3,635.00 | +0.64% | ¥3,627.00 | ¥3,661.00 | ¥3,614.00 | 617.90K |
| 2026-08-05 | ¥3,612.00 | +3.26% | ¥3,516.00 | ¥3,629.00 | ¥3,516.00 | 793.30K |
| 2026-08-04 | ¥3,498.00 | -0.91% | ¥3,530.00 | ¥3,580.00 | ¥3,486.00 | 749.30K |
| 2026-08-03 | ¥3,530.00 | +2.56% | ¥3,480.00 | ¥3,575.00 | ¥3,464.00 | 1.06M |
| 2026-07-31 | ¥3,442.00 | -12.75% | ¥3,875.00 | ¥3,910.00 | ¥3,258.00 | 2.21M |
| 2026-07-30 | ¥3,945.00 | -0.20% | ¥3,942.00 | ¥3,962.00 | ¥3,889.00 | 697.10K |
| 2026-07-29 | ¥3,953.00 | 0.00% | ¥3,987.00 | ¥4,020.00 | ¥3,925.00 | 844.40K |
| 2026-07-28 | ¥3,953.00 | +1.38% | ¥3,878.00 | ¥3,975.00 | ¥3,875.00 | 662.00K |
| 2026-07-27 | ¥3,899.00 | +3.01% | ¥3,829.00 | ¥3,899.00 | ¥3,808.00 | 490.20K |
| 2026-07-24 | ¥3,785.00 | -0.16% | ¥3,770.00 | ¥3,791.00 | ¥3,727.00 | 404.50K |
| 2026-07-23 | ¥3,791.00 | +0.72% | ¥3,764.00 | ¥3,791.00 | ¥3,754.00 | 392.40K |
| 2026-07-22 | ¥3,764.00 | -0.32% | ¥3,753.00 | ¥3,788.00 | ¥3,748.00 | 489.40K |
| 2026-07-21 | ¥3,776.00 | +0.21% | ¥3,809.00 | ¥3,826.00 | ¥3,769.00 | 668.60K |
| 2026-07-17 | ¥3,768.00 | +1.26% | ¥3,712.00 | ¥3,771.00 | ¥3,712.00 | 725.70K |
| 2026-07-16 | ¥3,721.00 | +0.35% | ¥3,676.00 | ¥3,758.00 | ¥3,674.00 | 343.60K |
| 2026-07-15 | ¥3,708.00 | +0.52% | ¥3,689.00 | ¥3,735.00 | ¥3,689.00 | 370.70K |
| 2026-07-14 | ¥3,689.00 | +0.79% | ¥3,693.00 | ¥3,704.00 | ¥3,672.00 | 371.60K |
| 2026-07-13 | ¥3,660.00 | -0.27% | ¥3,696.00 | ¥3,706.00 | ¥3,637.00 | 647.00K |
| 2026-07-10 | ¥3,670.00 | -1.40% | ¥3,697.00 | ¥3,723.00 | ¥3,656.00 | 531.80K |
| 2026-07-09 | ¥3,722.00 | +0.38% | ¥3,707.00 | ¥3,750.00 | ¥3,682.00 | 437.60K |
| 2026-07-08 | ¥3,708.00 | -4.09% | ¥3,838.00 | ¥3,846.00 | ¥3,682.00 | 545.40K |
| 2026-07-07 | ¥3,866.00 | -0.21% | ¥3,867.00 | ¥3,921.00 | ¥3,852.00 | 661.20K |
| 2026-07-06 | ¥3,874.00 | +1.73% | ¥3,846.00 | ¥3,880.00 | ¥3,833.00 | 346.30K |
| 2026-07-03 | ¥3,808.00 | +0.21% | ¥3,820.00 | ¥3,864.00 | ¥3,803.00 | 531.10K |
| 2026-07-02 | ¥3,800.00 | +1.55% | ¥3,745.00 | ¥3,802.00 | ¥3,742.00 | 404.40K |
| 2026-07-01 | ¥3,742.00 | -1.24% | ¥3,781.00 | ¥3,799.00 | ¥3,700.00 | 839.30K |
| 2026-06-30 | ¥3,789.00 | -1.51% | ¥3,853.00 | ¥3,864.00 | ¥3,768.00 | 531.10K |
| 2026-06-29 | ¥3,847.00 | +3.16% | ¥3,799.00 | ¥3,864.00 | ¥3,780.00 | 839.00K |
| 2026-06-26 | ¥3,729.00 | -0.53% | ¥3,749.00 | ¥3,784.00 | ¥3,711.00 | 598.80K |
| 2026-06-25 | ¥3,749.00 | +2.43% | ¥3,766.00 | ¥3,780.00 | ¥3,687.00 | 605.60K |
| 2026-06-24 | ¥3,660.00 | 0.00% | ¥3,661.00 | ¥3,673.00 | ¥3,632.00 | 776.70K |
| 2026-06-23 | ¥3,660.00 | -0.41% | ¥3,675.00 | ¥3,688.00 | ¥3,653.00 | 521.70K |
| 2026-06-22 | ¥3,675.00 | +0.08% | ¥3,672.00 | ¥3,721.00 | ¥3,655.00 | 556.80K |
| 2026-06-19 | ¥3,672.00 | -1.42% | ¥3,703.00 | ¥3,740.00 | ¥3,672.00 | 900.60K |
| 2026-06-18 | ¥3,725.00 | +0.32% | ¥3,733.00 | ¥3,804.00 | ¥3,709.00 | 929.80K |
| 2026-06-17 | ¥3,713.00 | +0.30% | ¥3,750.00 | ¥3,779.00 | ¥3,698.00 | 424.40K |
| 2026-06-16 | ¥3,702.00 | -1.20% | ¥3,747.00 | ¥3,747.00 | ¥3,642.00 | 555.70K |
| 2026-06-15 | ¥3,747.00 | +3.57% | ¥3,673.00 | ¥3,768.00 | ¥3,666.00 | 602.90K |
| 2026-06-12 | ¥3,618.00 | +0.56% | ¥3,642.00 | ¥3,655.00 | ¥3,599.00 | 703.10K |
| 2026-06-11 | ¥3,598.00 | -1.32% | ¥3,644.00 | ¥3,646.00 | ¥3,544.00 | 687.00K |
| 2026-06-10 | ¥3,646.00 | +1.62% | ¥3,615.00 | ¥3,672.00 | ¥3,577.00 | 860.20K |
| 2026-06-09 | ¥3,588.00 | +2.40% | ¥3,574.00 | ¥3,605.00 | ¥3,518.00 | 1.06M |
| 2026-06-08 | ¥3,504.00 | -0.96% | ¥3,709.00 | ¥3,709.00 | ¥3,467.00 | 1.24M |
| 2026-06-05 | ¥3,538.00 | +2.17% | ¥3,549.00 | ¥3,592.00 | ¥3,502.00 | 1.42M |
| 2026-06-04 | ¥3,463.00 | +1.11% | ¥3,437.00 | ¥3,513.00 | ¥3,429.00 | 886.20K |
| 2026-06-03 | ¥3,425.00 | +2.64% | ¥3,384.00 | ¥3,425.00 | ¥3,306.00 | 872.80K |
| 2026-06-02 | ¥3,337.00 | -7.28% | ¥3,529.00 | ¥3,553.00 | ¥3,326.00 | 1.25M |
| 2026-06-01 | ¥3,599.00 | -1.26% | ¥3,669.00 | ¥3,705.00 | ¥3,599.00 | 1.22M |
| 2026-05-29 | ¥3,645.00 | +4.89% | ¥3,525.00 | ¥3,685.00 | ¥3,512.00 | 1.60M |
| 2026-05-28 | ¥3,475.00 | +2.21% | ¥3,408.00 | ¥3,549.00 | ¥3,400.00 | 1.02M |
| 2026-05-27 | ¥3,400.00 | +0.29% | ¥3,378.00 | ¥3,405.00 | ¥3,307.00 | 1.13M |
| 2026-05-26 | ¥3,390.00 | +2.76% | ¥3,318.00 | ¥3,390.00 | ¥3,307.00 | 490.50K |
| 2026-05-25 | ¥3,299.00 | -0.21% | ¥3,306.00 | ¥3,336.00 | ¥3,279.00 | 649.10K |