SWCC Corporation (TYO:5805)
Japan
· Delayed Price · Currency is JPY 15,590
-210 (-1.33%)
Apr 28, 2026, 3:30 PM JST
SWCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,600.00 | 15,760.00 | 15,370.00 | 15,590.00 | 15,590.00 | -1.33% | 274,400 |
| Apr 27, 2026 | 15,550.00 | 16,120.00 | 15,290.00 | 15,800.00 | 15,800.00 | 1.94% | 513,100 |
| Apr 24, 2026 | 15,660.00 | 15,800.00 | 15,270.00 | 15,500.00 | 15,500.00 | 2.85% | 359,200 |
| Apr 23, 2026 | 15,800.00 | 16,040.00 | 14,850.00 | 15,070.00 | 15,070.00 | -4.26% | 490,400 |
| Apr 22, 2026 | 14,930.00 | 15,790.00 | 14,630.00 | 15,740.00 | 15,740.00 | 7.96% | 644,700 |
| Apr 21, 2026 | 14,390.00 | 14,850.00 | 14,390.00 | 14,580.00 | 14,580.00 | 3.48% | 254,300 |
| Apr 20, 2026 | 14,300.00 | 14,460.00 | 14,060.00 | 14,090.00 | 14,090.00 | -0.98% | 206,100 |
| Apr 17, 2026 | 14,710.00 | 14,870.00 | 14,220.00 | 14,230.00 | 14,230.00 | -3.33% | 301,700 |
| Apr 16, 2026 | 13,710.00 | 15,050.00 | 13,640.00 | 14,720.00 | 14,720.00 | 7.37% | 591,600 |
| Apr 15, 2026 | 14,460.00 | 14,490.00 | 13,630.00 | 13,710.00 | 13,710.00 | -3.18% | 415,100 |
| Apr 14, 2026 | 14,380.00 | 14,540.00 | 14,040.00 | 14,160.00 | 14,160.00 | 0.57% | 315,200 |
| Apr 13, 2026 | 13,860.00 | 14,470.00 | 13,760.00 | 14,080.00 | 14,080.00 | 1.00% | 308,900 |
| Apr 10, 2026 | 14,120.00 | 14,270.00 | 13,870.00 | 13,940.00 | 13,940.00 | -0.99% | 321,700 |
| Apr 9, 2026 | 14,060.00 | 14,230.00 | 13,800.00 | 14,080.00 | 14,080.00 | -0.07% | 292,900 |
| Apr 8, 2026 | 13,720.00 | 14,100.00 | 13,550.00 | 14,090.00 | 14,090.00 | 9.91% | 349,500 |
| Apr 7, 2026 | 12,820.00 | 12,830.00 | 12,510.00 | 12,820.00 | 12,820.00 | -0.47% | 204,000 |
| Apr 6, 2026 | 12,840.00 | 12,980.00 | 12,670.00 | 12,880.00 | 12,880.00 | 0.86% | 184,800 |
| Apr 3, 2026 | 13,040.00 | 13,090.00 | 12,760.00 | 12,770.00 | 12,770.00 | 2.16% | 221,500 |
| Apr 2, 2026 | 13,100.00 | 13,320.00 | 12,390.00 | 12,500.00 | 12,500.00 | -2.34% | 342,800 |
| Apr 1, 2026 | 12,790.00 | 12,840.00 | 12,580.00 | 12,800.00 | 12,800.00 | 6.31% | 339,400 |
| Mar 31, 2026 | 12,000.00 | 12,570.00 | 11,900.00 | 12,040.00 | 12,040.00 | -6.96% | 354,000 |
| Mar 30, 2026 | 12,630.00 | 12,990.00 | 12,510.00 | 12,940.00 | 12,940.00 | -4.92% | 281,000 |
| Mar 27, 2026 | 13,480.00 | 13,690.00 | 13,200.00 | 13,610.00 | 13,500.00 | -1.23% | 362,400 |
| Mar 26, 2026 | 13,890.00 | 14,170.00 | 13,590.00 | 13,780.00 | 13,668.63 | -0.79% | 263,800 |
| Mar 25, 2026 | 13,570.00 | 14,000.00 | 13,520.00 | 13,890.00 | 13,777.74 | 7.51% | 320,600 |
| Mar 24, 2026 | 13,030.00 | 13,290.00 | 12,550.00 | 12,920.00 | 12,815.58 | 5.04% | 392,700 |
| Mar 23, 2026 | 12,600.00 | 12,790.00 | 12,200.00 | 12,300.00 | 12,200.59 | -6.96% | 388,000 |
| Mar 19, 2026 | 13,660.00 | 13,740.00 | 13,220.00 | 13,220.00 | 13,113.15 | -5.30% | 430,400 |
| Mar 18, 2026 | 13,960.00 | 13,990.00 | 13,670.00 | 13,960.00 | 13,847.17 | 3.79% | 257,900 |
| Mar 17, 2026 | 14,260.00 | 14,340.00 | 13,390.00 | 13,450.00 | 13,341.29 | -4.75% | 304,600 |
| Mar 16, 2026 | 14,390.00 | 14,450.00 | 13,730.00 | 14,120.00 | 14,005.88 | -0.77% | 276,500 |
| Mar 13, 2026 | 13,850.00 | 14,450.00 | 13,820.00 | 14,230.00 | 14,114.99 | -1.39% | 340,300 |
| Mar 12, 2026 | 14,510.00 | 14,870.00 | 14,320.00 | 14,430.00 | 14,313.37 | -2.17% | 308,600 |
| Mar 11, 2026 | 14,940.00 | 15,400.00 | 14,680.00 | 14,750.00 | 14,630.79 | 2.86% | 508,700 |
| Mar 10, 2026 | 14,050.00 | 14,810.00 | 13,970.00 | 14,340.00 | 14,224.10 | 4.82% | 476,700 |
| Mar 9, 2026 | 13,320.00 | 13,830.00 | 13,000.00 | 13,680.00 | 13,569.43 | -6.75% | 628,200 |
| Mar 6, 2026 | 15,020.00 | 15,330.00 | 14,500.00 | 14,670.00 | 14,551.43 | -4.86% | 555,900 |
| Mar 5, 2026 | 16,040.00 | 16,240.00 | 15,230.00 | 15,420.00 | 15,295.37 | 4.33% | 670,400 |
| Mar 4, 2026 | 15,350.00 | 15,940.00 | 14,520.00 | 14,780.00 | 14,660.54 | -8.48% | 863,700 |
| Mar 3, 2026 | 17,560.00 | 17,900.00 | 16,000.00 | 16,150.00 | 16,019.47 | -7.18% | 1,027,700 |
| Mar 2, 2026 | 15,170.00 | 17,430.00 | 15,150.00 | 17,400.00 | 17,259.37 | 12.62% | 1,461,200 |
| Feb 27, 2026 | 15,100.00 | 15,560.00 | 14,850.00 | 15,450.00 | 15,325.13 | -2.09% | 510,500 |
| Feb 26, 2026 | 16,100.00 | 16,470.00 | 15,470.00 | 15,780.00 | 15,652.46 | -0.13% | 726,700 |
| Feb 25, 2026 | 15,870.00 | 16,160.00 | 15,330.00 | 15,800.00 | 15,672.30 | 2.66% | 689,800 |
| Feb 24, 2026 | 14,910.00 | 15,630.00 | 14,670.00 | 15,390.00 | 15,265.61 | 7.55% | 723,900 |
| Feb 20, 2026 | 14,090.00 | 14,320.00 | 13,880.00 | 14,310.00 | 14,194.34 | -0.21% | 319,800 |
| Feb 19, 2026 | 13,990.00 | 14,530.00 | 13,950.00 | 14,340.00 | 14,224.10 | 1.41% | 323,600 |
| Feb 18, 2026 | 14,000.00 | 14,590.00 | 13,930.00 | 14,140.00 | 14,025.72 | 0.93% | 384,500 |
| Feb 17, 2026 | 14,080.00 | 14,160.00 | 13,660.00 | 14,010.00 | 13,896.77 | -1.06% | 233,600 |
| Feb 16, 2026 | 14,000.00 | 14,240.00 | 13,860.00 | 14,160.00 | 14,045.55 | 1.65% | 231,000 |
| Feb 13, 2026 | 14,000.00 | 14,350.00 | 13,790.00 | 13,930.00 | 13,817.41 | -3.73% | 405,300 |
| Feb 12, 2026 | 13,700.00 | 14,830.00 | 13,600.00 | 14,470.00 | 14,353.05 | 4.70% | 706,800 |
| Feb 10, 2026 | 13,670.00 | 14,640.00 | 13,670.00 | 13,820.00 | 13,708.30 | 4.46% | 715,400 |
| Feb 9, 2026 | 13,230.00 | 13,500.00 | 11,800.00 | 13,230.00 | 13,123.07 | 5.08% | 1,189,300 |
| Feb 6, 2026 | 11,840.00 | 12,670.00 | 11,740.00 | 12,590.00 | 12,488.24 | 3.71% | 558,600 |
| Feb 5, 2026 | 12,240.00 | 12,500.00 | 11,910.00 | 12,140.00 | 12,041.88 | -0.49% | 289,800 |
| Feb 4, 2026 | 12,170.00 | 12,500.00 | 12,080.00 | 12,200.00 | 12,101.40 | -0.25% | 356,600 |
| Feb 3, 2026 | 11,650.00 | 12,300.00 | 11,540.00 | 12,230.00 | 12,131.15 | 6.72% | 383,400 |
| Feb 2, 2026 | 11,600.00 | 11,960.00 | 11,310.00 | 11,460.00 | 11,367.38 | -0.69% | 279,500 |
| Jan 30, 2026 | 11,590.00 | 11,750.00 | 11,190.00 | 11,540.00 | 11,446.73 | -1.87% | 351,000 |
| Jan 29, 2026 | 11,820.00 | 12,110.00 | 11,430.00 | 11,760.00 | 11,664.95 | 1.03% | 383,300 |
| Jan 28, 2026 | 11,650.00 | 11,750.00 | 11,390.00 | 11,640.00 | 11,545.92 | 1.13% | 524,900 |
| Jan 27, 2026 | 11,360.00 | 11,580.00 | 11,130.00 | 11,510.00 | 11,416.97 | 1.32% | 295,400 |
| Jan 26, 2026 | 11,230.00 | 11,750.00 | 11,230.00 | 11,360.00 | 11,268.19 | -0.87% | 250,200 |
| Jan 23, 2026 | 11,480.00 | 11,650.00 | 11,300.00 | 11,460.00 | 11,367.38 | -0.17% | 209,900 |
| Jan 22, 2026 | 11,590.00 | 11,600.00 | 11,120.00 | 11,480.00 | 11,387.22 | 0.17% | 251,500 |
| Jan 21, 2026 | 10,790.00 | 11,580.00 | 10,790.00 | 11,460.00 | 11,367.38 | 2.78% | 229,600 |
| Jan 20, 2026 | 11,440.00 | 11,650.00 | 11,080.00 | 11,150.00 | 11,059.88 | -2.96% | 204,500 |
| Jan 19, 2026 | 11,420.00 | 11,510.00 | 11,060.00 | 11,490.00 | 11,397.13 | -0.69% | 200,000 |
| Jan 16, 2026 | 10,980.00 | 11,570.00 | 10,950.00 | 11,570.00 | 11,476.49 | 4.33% | 182,300 |
| Jan 15, 2026 | 11,170.00 | 11,310.00 | 10,980.00 | 11,090.00 | 11,000.37 | -0.45% | 201,000 |
| Jan 14, 2026 | 11,200.00 | 11,240.00 | 11,050.00 | 11,140.00 | 11,049.96 | -0.09% | 163,500 |
| Jan 13, 2026 | 11,590.00 | 11,590.00 | 10,970.00 | 11,150.00 | 11,059.88 | 1.46% | 186,100 |
| Jan 9, 2026 | 11,260.00 | 11,300.00 | 10,650.00 | 10,990.00 | 10,901.18 | -1.88% | 200,900 |
| Jan 8, 2026 | 11,330.00 | 11,470.00 | 11,150.00 | 11,200.00 | 11,109.48 | -1.58% | 215,400 |
| Jan 7, 2026 | 11,190.00 | 11,690.00 | 11,140.00 | 11,380.00 | 11,288.02 | 1.79% | 286,300 |
| Jan 6, 2026 | 11,250.00 | 11,560.00 | 11,020.00 | 11,180.00 | 11,089.64 | 2.01% | 343,600 |
| Jan 5, 2026 | 10,540.00 | 11,030.00 | 10,520.00 | 10,960.00 | 10,871.42 | 6.00% | 261,600 |
| Dec 30, 2025 | 10,320.00 | 10,480.00 | 10,270.00 | 10,340.00 | 10,256.43 | -1.52% | 107,000 |
| Dec 29, 2025 | 10,530.00 | 10,680.00 | 10,410.00 | 10,500.00 | 10,415.14 | 0.48% | 190,300 |
| Dec 26, 2025 | 10,780.00 | 10,880.00 | 10,390.00 | 10,450.00 | 10,365.54 | -2.52% | 166,400 |
| Dec 25, 2025 | 10,740.00 | 10,780.00 | 10,550.00 | 10,720.00 | 10,633.36 | 0.37% | 100,900 |
| Dec 24, 2025 | 10,760.00 | 10,930.00 | 10,640.00 | 10,680.00 | 10,593.68 | -0.74% | 151,900 |
| Dec 23, 2025 | 10,800.00 | 10,850.00 | 10,630.00 | 10,760.00 | 10,673.03 | -1.10% | 144,600 |
| Dec 22, 2025 | 10,790.00 | 11,120.00 | 10,720.00 | 10,880.00 | 10,792.06 | 3.72% | 322,200 |
| Dec 19, 2025 | 10,390.00 | 10,590.00 | 10,360.00 | 10,490.00 | 10,405.22 | 3.76% | 314,800 |
| Dec 18, 2025 | 10,010.00 | 10,270.00 | 9,950.00 | 10,110.00 | 10,028.29 | -2.79% | 217,900 |
| Dec 17, 2025 | 10,380.00 | 10,470.00 | 10,210.00 | 10,400.00 | 10,315.94 | 0.87% | 266,000 |
| Dec 16, 2025 | 10,740.00 | 10,820.00 | 10,260.00 | 10,310.00 | 10,226.67 | -5.24% | 295,400 |
| Dec 15, 2025 | 10,760.00 | 10,950.00 | 10,520.00 | 10,880.00 | 10,792.06 | -1.63% | 176,900 |
| Dec 12, 2025 | 11,090.00 | 11,090.00 | 10,900.00 | 11,060.00 | 10,970.61 | 2.03% | 136,900 |
| Dec 11, 2025 | 11,140.00 | 11,270.00 | 10,830.00 | 10,840.00 | 10,752.39 | -0.82% | 173,200 |
| Dec 10, 2025 | 11,100.00 | 11,110.00 | 10,890.00 | 10,930.00 | 10,841.66 | -1.09% | 226,900 |
| Dec 9, 2025 | 11,110.00 | 11,210.00 | 10,940.00 | 11,050.00 | 10,960.69 | -0.90% | 157,100 |
| Dec 8, 2025 | 11,190.00 | 11,280.00 | 11,000.00 | 11,150.00 | 11,059.88 | -0.27% | 289,400 |
| Dec 5, 2025 | 11,090.00 | 11,260.00 | 10,990.00 | 11,180.00 | 11,089.64 | -0.18% | 141,100 |
| Dec 4, 2025 | 11,050.00 | 11,280.00 | 10,960.00 | 11,200.00 | 11,109.48 | 2.56% | 235,600 |
| Dec 3, 2025 | 11,240.00 | 11,350.00 | 10,850.00 | 10,920.00 | 10,831.74 | -2.76% | 408,500 |
| Dec 2, 2025 | 11,100.00 | 11,420.00 | 11,040.00 | 11,230.00 | 11,139.24 | 0.45% | 406,000 |
| Dec 1, 2025 | 10,830.00 | 11,430.00 | 10,830.00 | 11,180.00 | 11,089.64 | 4.88% | 697,300 |