SWCC Corporation (TYO:5805)
Japan
· Delayed Price · Currency is JPY 13,680
-990 (-6.75%)
At close: Mar 9, 2026
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,020.00 | 15,330.00 | 14,500.00 | 14,670.00 | 14,670.00 | -4.86% | 555,900 |
| Mar 5, 2026 | 16,040.00 | 16,240.00 | 15,230.00 | 15,420.00 | 15,420.00 | 4.33% | 670,400 |
| Mar 4, 2026 | 15,350.00 | 15,940.00 | 14,520.00 | 14,780.00 | 14,780.00 | -8.48% | 863,700 |
| Mar 3, 2026 | 17,560.00 | 17,900.00 | 16,000.00 | 16,150.00 | 16,150.00 | -7.18% | 1,027,700 |
| Mar 2, 2026 | 15,170.00 | 17,430.00 | 15,150.00 | 17,400.00 | 17,400.00 | 12.62% | 1,461,200 |
| Feb 27, 2026 | 15,100.00 | 15,560.00 | 14,850.00 | 15,450.00 | 15,450.00 | -2.09% | 510,500 |
| Feb 26, 2026 | 16,100.00 | 16,470.00 | 15,470.00 | 15,780.00 | 15,780.00 | -0.13% | 726,700 |
| Feb 25, 2026 | 15,870.00 | 16,160.00 | 15,330.00 | 15,800.00 | 15,800.00 | 2.66% | 689,800 |
| Feb 24, 2026 | 14,910.00 | 15,630.00 | 14,670.00 | 15,390.00 | 15,390.00 | 7.55% | 723,900 |
| Feb 20, 2026 | 14,090.00 | 14,320.00 | 13,880.00 | 14,310.00 | 14,310.00 | -0.21% | 319,800 |
| Feb 19, 2026 | 13,990.00 | 14,530.00 | 13,950.00 | 14,340.00 | 14,340.00 | 1.41% | 323,600 |
| Feb 18, 2026 | 14,000.00 | 14,590.00 | 13,930.00 | 14,140.00 | 14,140.00 | 0.93% | 384,500 |
| Feb 17, 2026 | 14,080.00 | 14,160.00 | 13,660.00 | 14,010.00 | 14,010.00 | -1.06% | 233,600 |
| Feb 16, 2026 | 14,000.00 | 14,240.00 | 13,860.00 | 14,160.00 | 14,160.00 | 1.65% | 231,000 |
| Feb 13, 2026 | 14,000.00 | 14,350.00 | 13,790.00 | 13,930.00 | 13,930.00 | -3.73% | 405,300 |
| Feb 12, 2026 | 13,700.00 | 14,830.00 | 13,600.00 | 14,470.00 | 14,470.00 | 4.70% | 706,800 |
| Feb 10, 2026 | 13,670.00 | 14,640.00 | 13,670.00 | 13,820.00 | 13,820.00 | 4.46% | 715,400 |
| Feb 9, 2026 | 13,230.00 | 13,500.00 | 11,800.00 | 13,230.00 | 13,230.00 | 5.08% | 1,189,300 |
| Feb 6, 2026 | 11,840.00 | 12,670.00 | 11,740.00 | 12,590.00 | 12,590.00 | 3.71% | 558,600 |
| Feb 5, 2026 | 12,240.00 | 12,500.00 | 11,910.00 | 12,140.00 | 12,140.00 | -0.49% | 289,800 |
| Feb 4, 2026 | 12,170.00 | 12,500.00 | 12,080.00 | 12,200.00 | 12,200.00 | -0.25% | 356,600 |
| Feb 3, 2026 | 11,650.00 | 12,300.00 | 11,540.00 | 12,230.00 | 12,230.00 | 6.72% | 383,400 |
| Feb 2, 2026 | 11,600.00 | 11,960.00 | 11,310.00 | 11,460.00 | 11,460.00 | -0.69% | 279,500 |
| Jan 30, 2026 | 11,590.00 | 11,750.00 | 11,190.00 | 11,540.00 | 11,540.00 | -1.87% | 351,000 |
| Jan 29, 2026 | 11,820.00 | 12,110.00 | 11,430.00 | 11,760.00 | 11,760.00 | 1.03% | 383,300 |
| Jan 28, 2026 | 11,650.00 | 11,750.00 | 11,390.00 | 11,640.00 | 11,640.00 | 1.13% | 524,900 |
| Jan 27, 2026 | 11,360.00 | 11,580.00 | 11,130.00 | 11,510.00 | 11,510.00 | 1.32% | 295,400 |
| Jan 26, 2026 | 11,230.00 | 11,750.00 | 11,230.00 | 11,360.00 | 11,360.00 | -0.87% | 250,200 |
| Jan 23, 2026 | 11,480.00 | 11,650.00 | 11,300.00 | 11,460.00 | 11,460.00 | -0.17% | 209,900 |
| Jan 22, 2026 | 11,590.00 | 11,600.00 | 11,120.00 | 11,480.00 | 11,480.00 | 0.17% | 251,500 |
| Jan 21, 2026 | 10,790.00 | 11,580.00 | 10,790.00 | 11,460.00 | 11,460.00 | 2.78% | 229,600 |
| Jan 20, 2026 | 11,440.00 | 11,650.00 | 11,080.00 | 11,150.00 | 11,150.00 | -2.96% | 204,500 |
| Jan 19, 2026 | 11,420.00 | 11,510.00 | 11,060.00 | 11,490.00 | 11,490.00 | -0.69% | 200,000 |
| Jan 16, 2026 | 10,980.00 | 11,570.00 | 10,950.00 | 11,570.00 | 11,570.00 | 4.33% | 182,300 |
| Jan 15, 2026 | 11,170.00 | 11,310.00 | 10,980.00 | 11,090.00 | 11,090.00 | -0.45% | 201,000 |
| Jan 14, 2026 | 11,200.00 | 11,240.00 | 11,050.00 | 11,140.00 | 11,140.00 | -0.09% | 163,500 |
| Jan 13, 2026 | 11,590.00 | 11,590.00 | 10,970.00 | 11,150.00 | 11,150.00 | 1.46% | 186,100 |
| Jan 9, 2026 | 11,260.00 | 11,300.00 | 10,650.00 | 10,990.00 | 10,990.00 | -1.88% | 200,900 |
| Jan 8, 2026 | 11,330.00 | 11,470.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.58% | 215,400 |
| Jan 7, 2026 | 11,190.00 | 11,690.00 | 11,140.00 | 11,380.00 | 11,380.00 | 1.79% | 286,300 |
| Jan 6, 2026 | 11,250.00 | 11,560.00 | 11,020.00 | 11,180.00 | 11,180.00 | 2.01% | 343,600 |
| Jan 5, 2026 | 10,540.00 | 11,030.00 | 10,520.00 | 10,960.00 | 10,960.00 | 6.00% | 261,600 |
| Dec 30, 2025 | 10,320.00 | 10,480.00 | 10,270.00 | 10,340.00 | 10,340.00 | -1.52% | 107,000 |
| Dec 29, 2025 | 10,530.00 | 10,680.00 | 10,410.00 | 10,500.00 | 10,500.00 | 0.48% | 190,300 |
| Dec 26, 2025 | 10,780.00 | 10,880.00 | 10,390.00 | 10,450.00 | 10,450.00 | -2.52% | 166,400 |
| Dec 25, 2025 | 10,740.00 | 10,780.00 | 10,550.00 | 10,720.00 | 10,720.00 | 0.37% | 100,900 |
| Dec 24, 2025 | 10,760.00 | 10,930.00 | 10,640.00 | 10,680.00 | 10,680.00 | -0.74% | 151,900 |
| Dec 23, 2025 | 10,800.00 | 10,850.00 | 10,630.00 | 10,760.00 | 10,760.00 | -1.10% | 144,600 |
| Dec 22, 2025 | 10,790.00 | 11,120.00 | 10,720.00 | 10,880.00 | 10,880.00 | 3.72% | 322,200 |
| Dec 19, 2025 | 10,390.00 | 10,590.00 | 10,360.00 | 10,490.00 | 10,490.00 | 3.76% | 314,800 |
| Dec 18, 2025 | 10,010.00 | 10,270.00 | 9,950.00 | 10,110.00 | 10,110.00 | -2.79% | 217,900 |
| Dec 17, 2025 | 10,380.00 | 10,470.00 | 10,210.00 | 10,400.00 | 10,400.00 | 0.87% | 266,000 |
| Dec 16, 2025 | 10,740.00 | 10,820.00 | 10,260.00 | 10,310.00 | 10,310.00 | -5.24% | 295,400 |
| Dec 15, 2025 | 10,760.00 | 10,950.00 | 10,520.00 | 10,880.00 | 10,880.00 | -1.63% | 176,900 |
| Dec 12, 2025 | 11,090.00 | 11,090.00 | 10,900.00 | 11,060.00 | 11,060.00 | 2.03% | 136,900 |
| Dec 11, 2025 | 11,140.00 | 11,270.00 | 10,830.00 | 10,840.00 | 10,840.00 | -0.82% | 173,200 |
| Dec 10, 2025 | 11,100.00 | 11,110.00 | 10,890.00 | 10,930.00 | 10,930.00 | -1.09% | 226,900 |
| Dec 9, 2025 | 11,110.00 | 11,210.00 | 10,940.00 | 11,050.00 | 11,050.00 | -0.90% | 157,100 |
| Dec 8, 2025 | 11,190.00 | 11,280.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.27% | 289,400 |
| Dec 5, 2025 | 11,090.00 | 11,260.00 | 10,990.00 | 11,180.00 | 11,180.00 | -0.18% | 141,100 |
| Dec 4, 2025 | 11,050.00 | 11,280.00 | 10,960.00 | 11,200.00 | 11,200.00 | 2.56% | 235,600 |
| Dec 3, 2025 | 11,240.00 | 11,350.00 | 10,850.00 | 10,920.00 | 10,920.00 | -2.76% | 408,500 |
| Dec 2, 2025 | 11,100.00 | 11,420.00 | 11,040.00 | 11,230.00 | 11,230.00 | 0.45% | 406,000 |
| Dec 1, 2025 | 10,830.00 | 11,430.00 | 10,830.00 | 11,180.00 | 11,180.00 | 4.88% | 697,300 |
| Nov 28, 2025 | 10,840.00 | 10,930.00 | 10,610.00 | 10,660.00 | 10,660.00 | -1.57% | 214,700 |
| Nov 27, 2025 | 10,730.00 | 10,840.00 | 10,690.00 | 10,830.00 | 10,830.00 | 0.56% | 219,600 |
| Nov 26, 2025 | 10,340.00 | 10,840.00 | 10,280.00 | 10,770.00 | 10,770.00 | 5.38% | 437,700 |
| Nov 25, 2025 | 10,370.00 | 10,660.00 | 9,950.00 | 10,220.00 | 10,220.00 | -0.39% | 469,100 |
| Nov 21, 2025 | 9,960.00 | 10,400.00 | 9,960.00 | 10,260.00 | 10,260.00 | -4.11% | 788,100 |
| Nov 20, 2025 | 11,000.00 | 11,060.00 | 10,530.00 | 10,700.00 | 10,700.00 | 3.58% | 618,900 |
| Nov 19, 2025 | 10,210.00 | 10,980.00 | 9,910.00 | 10,330.00 | 10,330.00 | 1.67% | 1,084,700 |
| Nov 18, 2025 | 10,700.00 | 10,880.00 | 10,160.00 | 10,160.00 | 10,160.00 | -7.64% | 715,500 |
| Nov 17, 2025 | 10,760.00 | 11,060.00 | 10,580.00 | 11,000.00 | 11,000.00 | 1.85% | 524,300 |
| Nov 14, 2025 | 10,630.00 | 11,460.00 | 10,350.00 | 10,800.00 | 10,800.00 | -1.37% | 2,218,500 |
| Nov 13, 2025 | 10,650.00 | 10,950.00 | 10,510.00 | 10,950.00 | 10,950.00 | 15.87% | 1,801,500 |
| Nov 12, 2025 | 7,980.00 | 9,450.00 | 7,700.00 | 9,450.00 | 9,450.00 | 18.87% | 1,869,200 |
| Nov 11, 2025 | 8,160.00 | 8,350.00 | 7,840.00 | 7,950.00 | 7,950.00 | -0.75% | 470,000 |
| Nov 10, 2025 | 7,970.00 | 8,150.00 | 7,870.00 | 8,010.00 | 8,010.00 | 4.43% | 419,000 |
| Nov 7, 2025 | 7,640.00 | 7,770.00 | 7,540.00 | 7,670.00 | 7,670.00 | -3.16% | 335,100 |
| Nov 6, 2025 | 7,710.00 | 8,020.00 | 7,670.00 | 7,920.00 | 7,920.00 | 3.94% | 303,400 |
| Nov 5, 2025 | 7,440.00 | 7,630.00 | 7,160.00 | 7,620.00 | 7,620.00 | -1.55% | 499,600 |
| Nov 4, 2025 | 7,670.00 | 8,030.00 | 7,620.00 | 7,740.00 | 7,740.00 | 2.93% | 674,900 |
| Oct 31, 2025 | 7,550.00 | 7,640.00 | 7,400.00 | 7,520.00 | 7,520.00 | -0.40% | 280,800 |
| Oct 30, 2025 | 7,290.00 | 7,620.00 | 7,280.00 | 7,550.00 | 7,550.00 | 4.43% | 523,100 |
| Oct 29, 2025 | 7,290.00 | 7,430.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0.14% | 239,800 |
| Oct 28, 2025 | 7,330.00 | 7,390.00 | 7,220.00 | 7,220.00 | 7,220.00 | -3.48% | 218,900 |
| Oct 27, 2025 | 7,400.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 2.89% | 233,600 |
| Oct 24, 2025 | 7,260.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | 0.69% | 205,100 |
| Oct 23, 2025 | 7,130.00 | 7,380.00 | 7,120.00 | 7,220.00 | 7,220.00 | 0.56% | 278,300 |
| Oct 22, 2025 | 7,140.00 | 7,240.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.70% | 177,900 |
| Oct 21, 2025 | 7,190.00 | 7,260.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.83% | 261,600 |
| Oct 20, 2025 | 7,210.00 | 7,250.00 | 7,130.00 | 7,190.00 | 7,190.00 | 1.84% | 317,600 |
| Oct 17, 2025 | 7,220.00 | 7,240.00 | 7,000.00 | 7,060.00 | 7,060.00 | -3.95% | 405,300 |
| Oct 16, 2025 | 7,350.00 | 7,430.00 | 7,250.00 | 7,350.00 | 7,350.00 | 0.41% | 281,000 |
| Oct 15, 2025 | 7,430.00 | 7,490.00 | 7,320.00 | 7,320.00 | 7,320.00 | -0.95% | 305,500 |
| Oct 14, 2025 | 7,600.00 | 7,720.00 | 7,370.00 | 7,390.00 | 7,390.00 | -5.26% | 302,600 |
| Oct 10, 2025 | 7,780.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | -1.02% | 273,600 |
| Oct 9, 2025 | 7,990.00 | 8,050.00 | 7,860.00 | 7,880.00 | 7,880.00 | -1.01% | 238,800 |
| Oct 8, 2025 | 7,620.00 | 8,090.00 | 7,560.00 | 7,960.00 | 7,960.00 | 2.45% | 377,600 |
| Oct 7, 2025 | 7,710.00 | 7,950.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.78% | 291,400 |