SWCC Corporation (TYO:5805)
Japan
· Delayed Price · Currency is JPY 11,180
-20 (-0.18%)
At close: Dec 5, 2025
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 7,740.00 | 7,770.00 | 7,490.00 | 7,710.00 | 7,710.00 | 3.63% | 264,300 |
| Oct 3, 2025 | 7,470.00 | 7,500.00 | 7,360.00 | 7,440.00 | 7,440.00 | -0.27% | 175,300 |
| Oct 2, 2025 | 7,530.00 | 7,650.00 | 7,380.00 | 7,460.00 | 7,460.00 | -1.45% | 218,600 |
| Oct 1, 2025 | 7,760.00 | 7,820.00 | 7,510.00 | 7,570.00 | 7,570.00 | -2.57% | 213,700 |
| Sep 30, 2025 | 7,950.00 | 8,020.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.89% | 357,100 |
| Sep 29, 2025 | 7,900.00 | 8,010.00 | 7,830.00 | 7,920.00 | 7,920.00 | -0.75% | 209,700 |
| Sep 26, 2025 | 7,760.00 | 8,090.00 | 7,760.00 | 7,980.00 | 7,890.00 | 1.79% | 327,200 |
| Sep 25, 2025 | 7,830.00 | 7,900.00 | 7,760.00 | 7,840.00 | 7,751.58 | 0.51% | 222,800 |
| Sep 24, 2025 | 7,650.00 | 7,830.00 | 7,650.00 | 7,800.00 | 7,712.03 | -0.26% | 351,000 |
| Sep 22, 2025 | 8,000.00 | 8,020.00 | 7,800.00 | 7,820.00 | 7,731.80 | -2.01% | 292,200 |
| Sep 19, 2025 | 8,080.00 | 8,160.00 | 7,830.00 | 7,980.00 | 7,890.00 | -0.99% | 423,900 |
| Sep 18, 2025 | 8,000.00 | 8,120.00 | 7,920.00 | 8,060.00 | 7,969.10 | 0.37% | 297,800 |
| Sep 17, 2025 | 8,350.00 | 8,370.00 | 8,030.00 | 8,030.00 | 7,939.44 | -4.18% | 323,300 |
| Sep 16, 2025 | 8,490.00 | 8,500.00 | 8,200.00 | 8,380.00 | 8,285.49 | -4.12% | 490,800 |
| Sep 12, 2025 | 8,650.00 | 8,830.00 | 8,640.00 | 8,740.00 | 8,641.43 | 1.75% | 384,800 |
| Sep 11, 2025 | 8,600.00 | 8,900.00 | 8,550.00 | 8,590.00 | 8,493.12 | 3.49% | 656,400 |
| Sep 10, 2025 | 8,220.00 | 8,300.00 | 8,140.00 | 8,300.00 | 8,206.39 | 4.01% | 295,100 |
| Sep 9, 2025 | 8,160.00 | 8,360.00 | 7,930.00 | 7,980.00 | 7,890.00 | -1.24% | 370,200 |
| Sep 8, 2025 | 8,300.00 | 8,330.00 | 8,060.00 | 8,080.00 | 7,988.87 | -1.46% | 318,000 |
| Sep 5, 2025 | 8,180.00 | 8,300.00 | 8,090.00 | 8,200.00 | 8,107.52 | 3.54% | 459,000 |
| Sep 4, 2025 | 7,800.00 | 7,970.00 | 7,780.00 | 7,920.00 | 7,830.68 | 3.26% | 411,100 |
| Sep 3, 2025 | 7,910.00 | 7,930.00 | 7,660.00 | 7,670.00 | 7,583.50 | -3.03% | 324,000 |
| Sep 2, 2025 | 8,130.00 | 8,130.00 | 7,860.00 | 7,910.00 | 7,820.79 | -2.47% | 318,100 |
| Sep 1, 2025 | 8,180.00 | 8,220.00 | 7,950.00 | 8,110.00 | 8,018.53 | -1.58% | 286,000 |
| Aug 29, 2025 | 8,300.00 | 8,420.00 | 8,180.00 | 8,240.00 | 8,147.07 | -1.90% | 357,900 |
| Aug 28, 2025 | 8,200.00 | 8,460.00 | 8,120.00 | 8,400.00 | 8,305.26 | 0.60% | 362,000 |
| Aug 27, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,350.00 | 8,255.83 | - | 197,400 |
| Aug 26, 2025 | 8,320.00 | 8,470.00 | 8,240.00 | 8,350.00 | 8,255.83 | 0.12% | 364,100 |
| Aug 25, 2025 | 8,280.00 | 8,390.00 | 8,200.00 | 8,340.00 | 8,245.94 | 3.35% | 398,600 |
| Aug 22, 2025 | 8,000.00 | 8,100.00 | 7,930.00 | 8,070.00 | 7,978.98 | 1.51% | 216,800 |
| Aug 21, 2025 | 7,790.00 | 7,970.00 | 7,760.00 | 7,950.00 | 7,860.34 | 1.40% | 242,300 |
| Aug 20, 2025 | 7,960.00 | 7,990.00 | 7,660.00 | 7,840.00 | 7,751.58 | -3.21% | 393,600 |
| Aug 19, 2025 | 8,190.00 | 8,330.00 | 7,970.00 | 8,100.00 | 8,008.65 | -1.58% | 339,300 |
| Aug 18, 2025 | 8,110.00 | 8,230.00 | 8,010.00 | 8,230.00 | 8,137.18 | 1.11% | 354,500 |
| Aug 15, 2025 | 8,000.00 | 8,250.00 | 7,910.00 | 8,140.00 | 8,048.20 | 3.43% | 489,100 |
| Aug 14, 2025 | 8,080.00 | 8,230.00 | 7,850.00 | 7,870.00 | 7,781.24 | -4.95% | 516,600 |
| Aug 13, 2025 | 7,890.00 | 8,400.00 | 7,770.00 | 8,280.00 | 8,186.62 | 6.70% | 857,400 |
| Aug 12, 2025 | 7,930.00 | 7,970.00 | 7,550.00 | 7,760.00 | 7,672.48 | -2.02% | 951,900 |
| Aug 8, 2025 | 8,900.00 | 9,270.00 | 7,780.00 | 7,920.00 | 7,830.68 | -13.73% | 1,048,600 |
| Aug 7, 2025 | 9,210.00 | 9,400.00 | 9,000.00 | 9,180.00 | 9,076.47 | -1.71% | 401,700 |
| Aug 6, 2025 | 9,070.00 | 9,340.00 | 9,020.00 | 9,340.00 | 9,234.66 | 2.75% | 228,400 |
| Aug 5, 2025 | 9,130.00 | 9,180.00 | 9,010.00 | 9,090.00 | 8,987.48 | 1.11% | 160,300 |
| Aug 4, 2025 | 8,750.00 | 9,000.00 | 8,730.00 | 8,990.00 | 8,888.61 | 0.56% | 185,300 |
| Aug 1, 2025 | 8,890.00 | 9,120.00 | 8,870.00 | 8,940.00 | 8,839.17 | -2.72% | 320,000 |
| Jul 31, 2025 | 8,950.00 | 9,200.00 | 8,950.00 | 9,190.00 | 9,086.35 | 3.14% | 243,100 |
| Jul 30, 2025 | 8,980.00 | 9,140.00 | 8,850.00 | 8,910.00 | 8,809.51 | 2.41% | 334,600 |
| Jul 29, 2025 | 8,600.00 | 8,790.00 | 8,580.00 | 8,700.00 | 8,601.88 | -0.34% | 158,900 |
| Jul 28, 2025 | 8,800.00 | 8,860.00 | 8,670.00 | 8,730.00 | 8,631.54 | -1.13% | 126,600 |
| Jul 25, 2025 | 8,730.00 | 8,840.00 | 8,660.00 | 8,830.00 | 8,730.41 | -0.56% | 181,100 |
| Jul 24, 2025 | 8,750.00 | 8,920.00 | 8,640.00 | 8,880.00 | 8,779.85 | 4.47% | 267,600 |
| Jul 23, 2025 | 8,440.00 | 8,580.00 | 8,230.00 | 8,500.00 | 8,404.14 | 0.71% | 391,600 |
| Jul 22, 2025 | 8,550.00 | 8,750.00 | 8,430.00 | 8,440.00 | 8,344.81 | 0.48% | 361,100 |
| Jul 18, 2025 | 8,360.00 | 8,470.00 | 8,340.00 | 8,400.00 | 8,305.26 | 1.69% | 197,200 |
| Jul 17, 2025 | 8,290.00 | 8,340.00 | 8,170.00 | 8,260.00 | 8,166.84 | 0.61% | 130,200 |
| Jul 16, 2025 | 8,160.00 | 8,230.00 | 8,070.00 | 8,210.00 | 8,117.41 | 1.11% | 151,000 |
| Jul 15, 2025 | 8,000.00 | 8,140.00 | 7,930.00 | 8,120.00 | 8,028.42 | 2.27% | 159,300 |
| Jul 14, 2025 | 7,900.00 | 7,980.00 | 7,790.00 | 7,940.00 | 7,850.45 | 0.51% | 159,100 |
| Jul 11, 2025 | 8,130.00 | 8,290.00 | 7,880.00 | 7,900.00 | 7,810.90 | -1.25% | 238,900 |
| Jul 10, 2025 | 8,030.00 | 8,060.00 | 7,910.00 | 8,000.00 | 7,909.77 | -0.74% | 178,500 |