Socialwire Co., Ltd. (TYO:3929)
Japan
· Delayed Price · Currency is JPY 332.00
+2.00 (0.61%)
Apr 28, 2026, 3:30 PM JST
Socialwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 17,300 |
| Apr 27, 2026 | 330.00 | 344.00 | 328.00 | 330.00 | 330.00 | - | 57,100 |
| Apr 24, 2026 | 321.00 | 330.00 | 319.00 | 330.00 | 330.00 | 2.48% | 8,800 |
| Apr 23, 2026 | 321.00 | 327.00 | 318.00 | 322.00 | 322.00 | - | 10,700 |
| Apr 22, 2026 | 322.00 | 325.00 | 318.00 | 322.00 | 322.00 | -0.62% | 14,600 |
| Apr 21, 2026 | 325.00 | 328.00 | 318.00 | 324.00 | 324.00 | - | 17,100 |
| Apr 20, 2026 | 322.00 | 327.00 | 310.00 | 324.00 | 324.00 | 0.31% | 42,900 |
| Apr 17, 2026 | 322.00 | 329.00 | 322.00 | 323.00 | 323.00 | -0.31% | 14,200 |
| Apr 16, 2026 | 329.00 | 329.00 | 323.00 | 324.00 | 324.00 | -0.92% | 14,400 |
| Apr 15, 2026 | 327.00 | 328.00 | 322.00 | 327.00 | 327.00 | 0.31% | 15,800 |
| Apr 14, 2026 | 325.00 | 326.00 | 319.00 | 326.00 | 326.00 | 0.31% | 19,700 |
| Apr 13, 2026 | 320.00 | 325.00 | 315.00 | 325.00 | 325.00 | 0.93% | 27,000 |
| Apr 10, 2026 | 325.00 | 329.00 | 322.00 | 322.00 | 322.00 | -1.83% | 13,000 |
| Apr 9, 2026 | 322.00 | 328.00 | 321.00 | 328.00 | 328.00 | 1.55% | 14,600 |
| Apr 8, 2026 | 321.00 | 325.00 | 321.00 | 323.00 | 323.00 | 0.94% | 18,400 |
| Apr 7, 2026 | 319.00 | 320.00 | 311.00 | 320.00 | 320.00 | 0.31% | 25,500 |
| Apr 6, 2026 | 316.00 | 319.00 | 309.00 | 319.00 | 319.00 | -0.31% | 18,100 |
| Apr 3, 2026 | 318.00 | 321.00 | 311.00 | 320.00 | 320.00 | 0.31% | 16,100 |
| Apr 2, 2026 | 315.00 | 320.00 | 309.00 | 319.00 | 319.00 | 0.31% | 14,300 |
| Apr 1, 2026 | 321.00 | 321.00 | 314.00 | 318.00 | 318.00 | - | 12,400 |
| Mar 31, 2026 | 308.00 | 319.00 | 308.00 | 318.00 | 318.00 | 1.92% | 3,600 |
| Mar 30, 2026 | 300.00 | 320.00 | 299.00 | 312.00 | 312.00 | -0.95% | 17,200 |
| Mar 27, 2026 | 302.00 | 315.00 | 302.00 | 315.00 | 315.00 | 1.61% | 4,800 |
| Mar 26, 2026 | 313.00 | 314.00 | 301.00 | 310.00 | 310.00 | -0.96% | 8,500 |
| Mar 25, 2026 | 304.00 | 314.00 | 298.00 | 313.00 | 313.00 | 0.32% | 73,300 |
| Mar 24, 2026 | 312.00 | 313.00 | 306.00 | 312.00 | 312.00 | - | 6,400 |
| Mar 23, 2026 | 309.00 | 313.00 | 296.00 | 312.00 | 312.00 | -1.58% | 31,000 |
| Mar 19, 2026 | 317.00 | 318.00 | 310.00 | 317.00 | 317.00 | - | 3,400 |
| Mar 18, 2026 | 317.00 | 317.00 | 309.00 | 317.00 | 317.00 | 0.63% | 4,100 |
| Mar 17, 2026 | 312.00 | 323.00 | 307.00 | 315.00 | 315.00 | 2.61% | 32,400 |
| Mar 16, 2026 | 314.00 | 314.00 | 307.00 | 307.00 | 307.00 | 0.33% | 5,400 |
| Mar 13, 2026 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | -3.77% | 9,900 |
| Mar 12, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.95% | 5,100 |
| Mar 11, 2026 | 310.00 | 317.00 | 310.00 | 315.00 | 315.00 | 1.29% | 11,400 |
| Mar 10, 2026 | 310.00 | 312.00 | 309.00 | 311.00 | 311.00 | 0.65% | 3,300 |
| Mar 9, 2026 | 311.00 | 314.00 | 300.00 | 309.00 | 309.00 | -3.13% | 13,300 |
| Mar 6, 2026 | 298.00 | 320.00 | 298.00 | 319.00 | 319.00 | 4.25% | 42,700 |
| Mar 5, 2026 | 305.00 | 311.00 | 299.00 | 306.00 | 306.00 | 2.00% | 19,900 |
| Mar 4, 2026 | 301.00 | 305.00 | 298.00 | 300.00 | 300.00 | -1.96% | 14,100 |
| Mar 3, 2026 | 312.00 | 313.00 | 304.00 | 306.00 | 306.00 | -1.61% | 9,800 |
| Mar 2, 2026 | 301.00 | 314.00 | 300.00 | 311.00 | 311.00 | 0.65% | 20,600 |
| Feb 27, 2026 | 301.00 | 310.00 | 301.00 | 309.00 | 309.00 | - | 26,200 |
| Feb 26, 2026 | 320.00 | 323.00 | 296.00 | 309.00 | 309.00 | -4.33% | 52,200 |
| Feb 25, 2026 | 316.00 | 327.00 | 309.00 | 323.00 | 323.00 | -0.62% | 36,400 |
| Feb 24, 2026 | 300.00 | 333.00 | 300.00 | 325.00 | 325.00 | 6.21% | 194,400 |
| Feb 20, 2026 | 306.00 | 307.00 | 297.00 | 306.00 | 306.00 | 2.34% | 37,400 |
| Feb 19, 2026 | 299.00 | 299.00 | 297.00 | 299.00 | 299.00 | 1.01% | 4,900 |
| Feb 18, 2026 | 302.00 | 302.00 | 295.00 | 296.00 | 296.00 | -1.33% | 13,600 |
| Feb 17, 2026 | 300.00 | 302.00 | 293.00 | 300.00 | 300.00 | -0.66% | 46,800 |
| Feb 16, 2026 | 291.00 | 304.00 | 291.00 | 302.00 | 302.00 | 5.59% | 44,300 |
| Feb 13, 2026 | 296.00 | 296.00 | 280.00 | 286.00 | 286.00 | -3.70% | 18,500 |
| Feb 12, 2026 | 297.00 | 298.00 | 294.00 | 297.00 | 297.00 | - | 9,000 |
| Feb 10, 2026 | 296.00 | 297.00 | 294.00 | 297.00 | 297.00 | 0.34% | 19,500 |
| Feb 9, 2026 | 299.00 | 299.00 | 293.00 | 296.00 | 296.00 | 1.37% | 4,800 |
| Feb 6, 2026 | 292.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 7,200 |
| Feb 5, 2026 | 293.00 | 295.00 | 287.00 | 294.00 | 294.00 | 1.73% | 11,800 |
| Feb 4, 2026 | 296.00 | 297.00 | 285.00 | 289.00 | 289.00 | 2.48% | 33,800 |
| Feb 3, 2026 | 277.00 | 283.00 | 277.00 | 282.00 | 282.00 | 1.44% | 2,500 |
| Feb 2, 2026 | 271.00 | 279.00 | 271.00 | 278.00 | 278.00 | -0.36% | 6,000 |
| Jan 30, 2026 | 276.00 | 283.00 | 276.00 | 279.00 | 279.00 | 0.72% | 4,900 |
| Jan 29, 2026 | 276.00 | 285.00 | 275.00 | 277.00 | 277.00 | -0.72% | 10,500 |
| Jan 28, 2026 | 282.00 | 284.00 | 272.00 | 279.00 | 279.00 | -1.06% | 26,900 |
| Jan 27, 2026 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1.08% | 7,700 |
| Jan 26, 2026 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | -2.11% | 13,200 |
| Jan 23, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.70% | 2,100 |
| Jan 22, 2026 | 289.00 | 290.00 | 285.00 | 287.00 | 287.00 | - | 43,600 |
| Jan 21, 2026 | 285.00 | 287.00 | 283.00 | 287.00 | 287.00 | 0.70% | 4,700 |
| Jan 20, 2026 | 281.00 | 287.00 | 280.00 | 285.00 | 285.00 | 1.42% | 10,100 |
| Jan 19, 2026 | 280.00 | 283.00 | 280.00 | 281.00 | 281.00 | 0.36% | 4,400 |
| Jan 16, 2026 | 274.00 | 282.00 | 274.00 | 280.00 | 280.00 | 1.82% | 13,800 |
| Jan 15, 2026 | 274.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.72% | 10,300 |
| Jan 14, 2026 | 277.00 | 278.00 | 276.00 | 277.00 | 277.00 | - | 7,100 |
| Jan 13, 2026 | 275.00 | 277.00 | 273.00 | 277.00 | 277.00 | 0.36% | 13,300 |
| Jan 9, 2026 | 273.00 | 276.00 | 271.00 | 276.00 | 276.00 | - | 9,600 |
| Jan 8, 2026 | 275.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.36% | 3,200 |
| Jan 7, 2026 | 269.00 | 278.00 | 269.00 | 275.00 | 275.00 | -0.72% | 11,100 |
| Jan 6, 2026 | 278.00 | 278.00 | 274.00 | 277.00 | 277.00 | - | 5,900 |
| Jan 5, 2026 | 277.00 | 279.00 | 275.00 | 277.00 | 277.00 | 1.09% | 12,300 |
| Dec 30, 2025 | 269.00 | 274.00 | 267.00 | 274.00 | 274.00 | 1.48% | 7,200 |
| Dec 29, 2025 | 270.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.89% | 17,600 |
| Dec 26, 2025 | 264.00 | 265.00 | 263.00 | 265.00 | 265.00 | 0.38% | 14,600 |
| Dec 25, 2025 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1.15% | 14,100 |
| Dec 24, 2025 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | 0.38% | 12,900 |
| Dec 23, 2025 | 261.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.76% | 14,300 |
| Dec 22, 2025 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 45,300 |
| Dec 19, 2025 | 264.00 | 264.00 | 261.00 | 262.00 | 262.00 | -0.76% | 35,700 |
| Dec 18, 2025 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | -0.75% | 9,800 |
| Dec 17, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 30,200 |
| Dec 16, 2025 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | -0.75% | 8,000 |
| Dec 15, 2025 | 265.00 | 267.00 | 264.00 | 266.00 | 266.00 | - | 8,000 |
| Dec 12, 2025 | 266.00 | 269.00 | 266.00 | 266.00 | 266.00 | - | 3,900 |
| Dec 11, 2025 | 265.00 | 267.00 | 265.00 | 266.00 | 266.00 | - | 13,200 |
| Dec 10, 2025 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | -0.75% | 6,400 |
| Dec 9, 2025 | 267.00 | 268.00 | 267.00 | 268.00 | 268.00 | - | 400 |
| Dec 8, 2025 | 267.00 | 268.00 | 267.00 | 268.00 | 268.00 | -0.37% | 200 |
| Dec 5, 2025 | 269.00 | 270.00 | 266.00 | 269.00 | 269.00 | 0.75% | 6,300 |
| Dec 4, 2025 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | - | 11,600 |
| Dec 3, 2025 | 267.00 | 267.00 | 266.00 | 267.00 | 267.00 | -0.37% | 6,300 |
| Dec 2, 2025 | 269.00 | 269.00 | 267.00 | 268.00 | 268.00 | -0.37% | 8,900 |
| Dec 1, 2025 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -1.10% | 17,300 |