Sun-Wa Technos Corporation 8137
TSE · Japan · Distribution Services
¥4,760.00-60.00 (-1.24%)
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 | ¥4,760.00 | -1.24% | ¥4,780.00 | ¥4,870.00 | ¥4,755.00 | 19.00K |
| 2026-10-01 | ¥4,820.00 | +1.47% | ¥4,725.00 | ¥4,835.00 | ¥4,675.00 | 37.00K |
| 2026-09-30 | ¥4,750.00 | +0.74% | ¥4,720.00 | ¥4,795.00 | ¥4,715.00 | 44.50K |
| 2026-09-29 | ¥4,715.00 | -0.84% | ¥4,680.00 | ¥4,765.00 | ¥4,670.00 | 44.10K |
| 2026-09-28 | ¥4,755.00 | -1.86% | ¥4,895.00 | ¥4,900.00 | ¥4,735.00 | 61.00K |
| 2026-09-25 | ¥4,845.00 | +2.98% | ¥4,755.00 | ¥4,870.00 | ¥4,730.00 | 61.30K |
| 2026-09-24 | ¥4,705.00 | +1.40% | ¥4,670.00 | ¥4,745.00 | ¥4,640.00 | 56.80K |
| 2026-09-18 | ¥4,640.00 | +0.43% | ¥4,630.00 | ¥4,650.00 | ¥4,545.00 | 48.30K |
| 2026-09-17 | ¥4,620.00 | +1.99% | ¥4,580.00 | ¥4,630.00 | ¥4,545.00 | 46.10K |
| 2026-09-16 | ¥4,530.00 | +2.14% | ¥4,445.00 | ¥4,555.00 | ¥4,445.00 | 54.60K |
| 2026-09-15 | ¥4,435.00 | +2.54% | ¥4,305.00 | ¥4,435.00 | ¥4,300.00 | 47.50K |
| 2026-09-14 | ¥4,325.00 | -1.14% | ¥4,320.00 | ¥4,380.00 | ¥4,285.00 | 48.80K |
| 2026-09-11 | ¥4,375.00 | +1.39% | ¥4,185.00 | ¥4,450.00 | ¥4,185.00 | 71.00K |
| 2026-09-10 | ¥4,315.00 | +1.89% | ¥4,220.00 | ¥4,315.00 | ¥4,205.00 | 39.30K |
| 2026-09-09 | ¥4,235.00 | +3.04% | ¥4,110.00 | ¥4,285.00 | ¥4,110.00 | 46.30K |
| 2026-09-08 | ¥4,110.00 | -3.18% | ¥4,205.00 | ¥4,230.00 | ¥4,105.00 | 35.30K |
| 2026-09-07 | ¥4,245.00 | +0.59% | ¥4,215.00 | ¥4,285.00 | ¥4,195.00 | 25.60K |
| 2026-09-04 | ¥4,220.00 | +1.56% | ¥4,155.00 | ¥4,225.00 | ¥4,120.00 | 37.20K |
| 2026-09-03 | ¥4,155.00 | -1.07% | ¥4,205.00 | ¥4,240.00 | ¥4,140.00 | 42.70K |
| 2026-09-02 | ¥4,200.00 | -1.75% | ¥4,205.00 | ¥4,255.00 | ¥4,180.00 | 60.90K |
| 2026-09-01 | ¥4,275.00 | +0.35% | ¥4,205.00 | ¥4,305.00 | ¥4,200.00 | 40.00K |
| 2026-08-31 | ¥4,260.00 | +1.19% | ¥4,145.00 | ¥4,280.00 | ¥4,140.00 | 50.80K |
| 2026-08-28 | ¥4,210.00 | +0.96% | ¥4,180.00 | ¥4,220.00 | ¥4,145.00 | 36.30K |
| 2026-08-27 | ¥4,170.00 | +1.58% | ¥4,150.00 | ¥4,210.00 | ¥4,095.00 | 51.50K |
| 2026-08-26 | ¥4,105.00 | +2.24% | ¥4,030.00 | ¥4,120.00 | ¥4,010.00 | 38.80K |
| 2026-08-25 | ¥4,015.00 | +0.75% | ¥4,025.00 | ¥4,025.00 | ¥3,960.00 | 30.60K |
| 2026-08-24 | ¥3,985.00 | +0.63% | ¥4,030.00 | ¥4,040.00 | ¥3,950.00 | 35.70K |
| 2026-08-21 | ¥3,960.00 | +0.25% | ¥3,905.00 | ¥3,960.00 | ¥3,880.00 | 47.40K |
| 2026-08-20 | ¥3,950.00 | -0.13% | ¥3,955.00 | ¥3,960.00 | ¥3,870.00 | 63.30K |
| 2026-08-19 | ¥3,955.00 | -3.54% | ¥4,100.00 | ¥4,100.00 | ¥3,915.00 | 67.60K |
| 2026-08-18 | ¥4,100.00 | -0.85% | ¥4,135.00 | ¥4,230.00 | ¥4,100.00 | 68.00K |
| 2026-08-17 | ¥4,135.00 | -1.08% | ¥4,170.00 | ¥4,190.00 | ¥4,100.00 | 39.60K |
| 2026-08-14 | ¥4,180.00 | +3.08% | ¥4,055.00 | ¥4,180.00 | ¥4,055.00 | 58.00K |
| 2026-08-13 | ¥4,055.00 | +3.18% | ¥3,970.00 | ¥4,060.00 | ¥3,965.00 | 50.60K |
| 2026-08-12 | ¥3,930.00 | -0.13% | ¥3,910.00 | ¥3,930.00 | ¥3,865.00 | 52.80K |
| 2026-08-10 | ¥3,935.00 | -0.88% | ¥3,930.00 | ¥4,045.00 | ¥3,910.00 | 40.80K |
| 2026-08-07 | ¥3,970.00 | -1.37% | ¥3,990.00 | ¥4,010.00 | ¥3,910.00 | 52.00K |
| 2026-08-06 | ¥4,025.00 | -0.98% | ¥3,995.00 | ¥4,070.00 | ¥3,970.00 | 67.50K |
| 2026-08-05 | ¥4,065.00 | +3.70% | ¥3,950.00 | ¥4,090.00 | ¥3,920.00 | 93.80K |
| 2026-08-04 | ¥3,920.00 | +6.81% | ¥3,720.00 | ¥3,940.00 | ¥3,720.00 | 147.50K |
| 2026-08-03 | ¥3,670.00 | +1.80% | ¥3,580.00 | ¥3,700.00 | ¥3,525.00 | 87.40K |
| 2026-07-31 | ¥3,605.00 | +3.30% | ¥3,595.00 | ¥3,655.00 | ¥3,525.00 | 101.70K |
| 2026-07-30 | ¥3,490.00 | -4.90% | ¥3,550.00 | ¥3,590.00 | ¥3,430.00 | 272.30K |
| 2026-07-29 | ¥3,670.00 | -1.08% | ¥3,730.00 | ¥3,760.00 | ¥3,570.00 | 148.50K |
| 2026-07-28 | ¥3,710.00 | -3.26% | ¥3,785.00 | ¥3,820.00 | ¥3,670.00 | 69.90K |
| 2026-07-27 | ¥3,835.00 | -0.13% | ¥3,850.00 | ¥3,860.00 | ¥3,750.00 | 59.10K |
| 2026-07-24 | ¥3,840.00 | +0.13% | ¥3,835.00 | ¥3,840.00 | ¥3,780.00 | 28.00K |
| 2026-07-23 | ¥3,835.00 | +1.86% | ¥3,765.00 | ¥3,855.00 | ¥3,765.00 | 35.60K |
| 2026-07-22 | ¥3,765.00 | +1.21% | ¥3,760.00 | ¥3,840.00 | ¥3,730.00 | 46.00K |
| 2026-07-21 | ¥3,720.00 | +1.78% | ¥3,700.00 | ¥3,745.00 | ¥3,630.00 | 54.10K |
| 2026-07-17 | ¥3,655.00 | -4.94% | ¥3,790.00 | ¥3,810.00 | ¥3,565.00 | 101.50K |
| 2026-07-16 | ¥3,845.00 | -1.28% | ¥3,880.00 | ¥3,880.00 | ¥3,825.00 | 28.80K |
| 2026-07-15 | ¥3,895.00 | +1.83% | ¥3,825.00 | ¥3,895.00 | ¥3,810.00 | 39.40K |
| 2026-07-14 | ¥3,825.00 | +0.53% | ¥3,830.00 | ¥3,870.00 | ¥3,760.00 | 46.70K |
| 2026-07-13 | ¥3,805.00 | -1.68% | ¥3,875.00 | ¥3,905.00 | ¥3,755.00 | 59.90K |
| 2026-07-10 | ¥3,870.00 | +0.78% | ¥3,900.00 | ¥3,920.00 | ¥3,855.00 | 50.60K |
| 2026-07-09 | ¥3,840.00 | +1.99% | ¥3,765.00 | ¥3,845.00 | ¥3,765.00 | 57.00K |
| 2026-07-08 | ¥3,765.00 | -3.21% | ¥3,875.00 | ¥3,905.00 | ¥3,750.00 | 79.90K |
| 2026-07-07 | ¥3,890.00 | -1.14% | ¥3,950.00 | ¥3,950.00 | ¥3,815.00 | 70.60K |
| 2026-07-06 | ¥3,935.00 | +1.81% | ¥3,865.00 | ¥3,940.00 | ¥3,835.00 | 74.00K |
| 2026-07-03 | ¥3,865.00 | +3.34% | ¥3,800.00 | ¥3,865.00 | ¥3,690.00 | 119.70K |
| 2026-07-02 | ¥3,740.00 | +1.36% | ¥3,670.00 | ¥3,740.00 | ¥3,650.00 | 89.20K |
| 2026-07-01 | ¥3,690.00 | +1.23% | ¥3,680.00 | ¥3,710.00 | ¥3,660.00 | 48.10K |
| 2026-06-30 | ¥3,645.00 | +0.83% | ¥3,635.00 | ¥3,655.00 | ¥3,565.00 | 47.40K |
| 2026-06-29 | ¥3,615.00 | +0.28% | ¥3,600.00 | ¥3,625.00 | ¥3,550.00 | 96.70K |
| 2026-06-26 | ¥3,605.00 | -2.57% | ¥3,675.00 | ¥3,695.00 | ¥3,575.00 | 53.90K |
| 2026-06-25 | ¥3,700.00 | +1.93% | ¥3,700.00 | ¥3,730.00 | ¥3,655.00 | 44.30K |
| 2026-06-24 | ¥3,630.00 | -1.22% | ¥3,655.00 | ¥3,725.00 | ¥3,615.00 | 41.10K |
| 2026-06-23 | ¥3,675.00 | -3.92% | ¥3,825.00 | ¥3,850.00 | ¥3,670.00 | 35.90K |
| 2026-06-22 | ¥3,825.00 | +0.79% | ¥3,850.00 | ¥3,875.00 | ¥3,820.00 | 38.30K |
| 2026-06-19 | ¥3,795.00 | +0.40% | ¥3,850.00 | ¥3,865.00 | ¥3,765.00 | 50.20K |
| 2026-06-18 | ¥3,780.00 | +3.56% | ¥3,680.00 | ¥3,825.00 | ¥3,630.00 | 83.50K |
| 2026-06-17 | ¥3,650.00 | +0.41% | ¥3,625.00 | ¥3,700.00 | ¥3,610.00 | 47.40K |
| 2026-06-16 | ¥3,635.00 | -2.02% | ¥3,710.00 | ¥3,710.00 | ¥3,635.00 | 31.10K |
| 2026-06-15 | ¥3,710.00 | +1.78% | ¥3,765.00 | ¥3,790.00 | ¥3,690.00 | 51.60K |
| 2026-06-12 | ¥3,645.00 | -0.68% | ¥3,705.00 | ¥3,735.00 | ¥3,620.00 | 59.80K |
| 2026-06-11 | ¥3,670.00 | -2.00% | ¥3,615.00 | ¥3,685.00 | ¥3,535.00 | 85.30K |
| 2026-06-10 | ¥3,745.00 | -2.85% | ¥3,855.00 | ¥3,855.00 | ¥3,720.00 | 79.20K |
| 2026-06-09 | ¥3,855.00 | +2.25% | ¥3,910.00 | ¥3,945.00 | ¥3,795.00 | 82.30K |
| 2026-06-08 | ¥3,770.00 | -2.58% | ¥3,730.00 | ¥3,790.00 | ¥3,710.00 | 81.80K |
| 2026-06-05 | ¥3,870.00 | +2.11% | ¥3,745.00 | ¥3,885.00 | ¥3,735.00 | 56.20K |
| 2026-06-04 | ¥3,790.00 | -1.30% | ¥3,810.00 | ¥3,820.00 | ¥3,730.00 | 40.80K |
| 2026-06-03 | ¥3,840.00 | +0.66% | ¥3,835.00 | ¥3,880.00 | ¥3,820.00 | 51.50K |
| 2026-06-02 | ¥3,815.00 | -0.13% | ¥3,770.00 | ¥3,840.00 | ¥3,690.00 | 58.70K |
| 2026-06-01 | ¥3,820.00 | -0.78% | ¥3,850.00 | ¥3,850.00 | ¥3,740.00 | 59.10K |
| 2026-05-29 | ¥3,850.00 | +0.92% | ¥3,795.00 | ¥3,875.00 | ¥3,770.00 | 59.20K |
| 2026-05-28 | ¥3,815.00 | +0.13% | ¥3,810.00 | ¥3,850.00 | ¥3,735.00 | 54.80K |
| 2026-05-27 | ¥3,810.00 | -2.68% | ¥3,930.00 | ¥3,940.00 | ¥3,755.00 | 85.00K |
| 2026-05-26 | ¥3,915.00 | +2.89% | ¥3,820.00 | ¥3,935.00 | ¥3,810.00 | 109.50K |
| 2026-05-25 | ¥3,805.00 | +1.74% | ¥3,800.00 | ¥3,850.00 | ¥3,770.00 | 75.20K |