Skip to main content
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,782.00
-72.00 (-1.87%)
At close: Mar 9, 2026

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,680.003,803.003,665.003,782.003,782.00-1.87%774,400
Mar 6, 20263,800.003,874.003,782.003,854.003,854.000.55%475,400
Mar 5, 20263,981.003,999.003,833.003,833.003,833.00-0.08%724,400
Mar 4, 20263,818.003,880.003,791.003,836.003,836.00-1.01%764,700
Mar 3, 20264,040.004,060.003,869.003,875.003,875.00-5.14%681,300
Mar 2, 20264,040.004,094.004,013.004,085.004,085.00-1.19%601,700
Feb 27, 20264,117.004,147.004,054.004,134.004,134.000.90%780,300
Feb 26, 20264,085.004,133.004,060.004,097.004,097.000.29%564,700
Feb 25, 20264,085.004,117.004,048.004,085.004,085.001.57%1,235,600
Feb 24, 20263,949.004,046.003,944.004,022.004,022.001.34%976,700
Feb 20, 20263,994.004,013.003,955.003,969.003,969.00-1.22%640,700
Feb 19, 20264,023.004,038.003,975.004,018.004,018.00-0.79%547,900
Feb 18, 20264,020.004,074.004,019.004,050.004,050.001.86%782,600
Feb 17, 20263,911.003,984.003,892.003,976.003,976.002.58%619,500
Feb 16, 20263,910.003,950.003,866.003,876.003,876.00-0.92%644,600
Feb 13, 20263,930.003,989.003,893.003,912.003,912.00-1.16%966,900
Feb 12, 20263,883.004,007.003,874.003,958.003,958.002.75%807,000
Feb 10, 20263,813.003,870.003,792.003,852.003,852.001.74%474,200
Feb 9, 20263,875.003,876.003,758.003,786.003,786.000.56%449,200
Feb 6, 20263,733.003,771.003,695.003,765.003,765.002.42%788,400
Feb 5, 20263,662.003,699.003,626.003,676.003,676.001.88%711,200
Feb 4, 20263,623.003,643.003,582.003,608.003,608.000.53%650,500
Feb 3, 20263,569.003,651.003,553.003,589.003,589.001.01%724,900
Feb 2, 20263,500.003,574.003,427.003,553.003,553.001.51%1,390,200
Jan 30, 20263,873.003,911.003,426.003,500.003,500.00-8.69%2,247,400
Jan 29, 20263,838.003,883.003,802.003,833.003,833.00-2.32%782,900
Jan 28, 20263,991.004,005.003,924.003,924.003,924.00-2.97%537,900
Jan 27, 20264,000.004,070.003,980.004,044.004,044.000.70%566,400
Jan 26, 20264,080.004,098.004,016.004,016.004,016.00-3.14%470,800
Jan 23, 20264,159.004,169.004,125.004,146.004,146.000.93%367,800
Jan 22, 20264,119.004,185.004,101.004,108.004,108.00-0.05%478,200
Jan 21, 20264,121.004,129.004,086.004,110.004,110.00-1.42%462,400
Jan 20, 20264,190.004,214.004,159.004,169.004,169.00-0.74%502,200
Jan 19, 20264,196.004,236.004,170.004,200.004,200.000.41%304,400
Jan 16, 20264,200.004,221.004,182.004,183.004,183.00-0.40%483,200
Jan 15, 20264,225.004,266.004,170.004,200.004,200.00-1.57%491,100
Jan 14, 20264,234.004,284.004,225.004,267.004,267.001.31%461,400
Jan 13, 20264,248.004,260.004,166.004,212.004,212.001.49%517,700
Jan 9, 20264,134.004,188.004,134.004,150.004,150.000.80%352,200
Jan 8, 20264,107.004,129.004,056.004,117.004,117.00-0.29%413,700
Jan 7, 20264,134.004,163.004,092.004,129.004,129.00-1.29%372,800
Jan 6, 20264,177.004,212.004,155.004,183.004,183.001.46%397,000
Jan 5, 20264,103.004,147.004,081.004,123.004,123.001.08%373,300
Dec 30, 20254,105.004,116.004,071.004,079.004,079.00-0.37%330,800
Dec 29, 20254,088.004,103.004,061.004,094.004,094.000.94%299,800
Dec 26, 20254,109.004,118.004,031.004,056.004,056.00-0.78%220,900
Dec 25, 20254,081.004,088.004,048.004,088.004,088.000.89%146,100
Dec 24, 20254,131.004,131.004,051.004,052.004,052.00-1.58%260,700
Dec 23, 20254,108.004,117.004,065.004,117.004,117.000.96%294,500
Dec 22, 20254,187.004,199.004,063.004,078.004,078.00-2.60%463,100
Dec 19, 20254,110.004,192.004,098.004,187.004,187.001.09%1,074,400
Dec 18, 20254,054.004,178.004,038.004,142.004,142.002.32%675,300
Dec 17, 20254,041.004,052.003,991.004,048.004,048.000.90%389,200
Dec 16, 20254,056.004,056.003,999.004,012.004,012.00-1.69%448,900
Dec 15, 20254,043.004,082.004,027.004,081.004,081.000.59%432,900
Dec 12, 20253,969.004,073.003,966.004,057.004,057.002.45%624,300
Dec 11, 20254,038.004,044.003,960.003,960.003,960.00-1.39%350,700
Dec 10, 20254,050.004,050.004,016.004,016.004,016.00-0.20%423,800
Dec 9, 20254,061.004,093.004,015.004,024.004,024.00-1.30%444,300
Dec 8, 20253,981.004,077.003,973.004,077.004,077.002.57%377,300
Dec 5, 20254,027.004,070.003,975.003,975.003,975.00-2.45%412,200
Dec 4, 20253,990.004,075.003,987.004,075.004,075.001.95%505,900
Dec 3, 20253,989.004,026.003,959.003,997.003,997.00-0.77%419,900
Dec 2, 20254,030.004,047.003,974.004,028.004,028.00-0.22%479,300
Dec 1, 20254,041.004,080.004,015.004,037.004,037.000.30%762,900
Nov 28, 20254,041.004,054.004,018.004,025.004,025.00-0.54%468,000
Nov 27, 20254,081.004,107.004,038.004,047.004,047.00-0.83%521,500
Nov 26, 20254,058.004,111.003,996.004,081.004,081.004.16%897,200
Nov 25, 20253,930.003,950.003,880.003,918.003,918.00-0.28%1,017,200
Nov 21, 20253,893.003,970.003,893.003,929.003,929.000.95%1,084,200
Nov 20, 20253,860.003,902.003,855.003,892.003,892.001.14%670,300
Nov 19, 20253,869.003,895.003,810.003,848.003,848.00-1.03%713,100
Nov 18, 20253,921.003,959.003,869.003,888.003,888.00-1.94%582,400
Nov 17, 20254,001.004,010.003,953.003,965.003,965.00-1.59%589,700
Nov 14, 20254,013.004,058.003,999.004,029.004,029.00-1.32%389,300
Nov 13, 20254,077.004,107.004,061.004,083.004,083.000.15%409,200
Nov 12, 20254,070.004,116.004,048.004,077.004,077.000.17%546,700
Nov 11, 20254,044.004,103.004,015.004,070.004,070.001.37%594,900
Nov 10, 20254,003.004,039.003,983.004,015.004,015.001.39%1,052,300
Nov 7, 20253,970.003,975.003,900.003,960.003,960.00-0.95%844,800
Nov 6, 20253,975.004,033.003,951.003,998.003,998.000.05%693,100
Nov 5, 20254,045.004,054.003,920.003,996.003,996.00-2.23%1,032,100
Nov 4, 20254,170.004,211.004,039.004,087.004,087.00-2.92%867,000
Oct 31, 20254,085.004,411.004,085.004,210.004,210.00-0.31%1,472,600
Oct 30, 20254,193.004,260.004,161.004,223.004,223.000.69%915,000
Oct 29, 20254,300.004,310.004,194.004,194.004,194.00-1.94%580,500
Oct 28, 20254,345.004,410.004,262.004,277.004,277.00-2.57%525,800
Oct 27, 20254,350.004,431.004,323.004,390.004,390.001.55%442,500
Oct 24, 20254,300.004,346.004,274.004,323.004,323.000.05%468,500
Oct 23, 20254,300.004,338.004,263.004,321.004,321.000.05%385,300
Oct 22, 20254,300.004,349.004,281.004,319.004,319.000.37%743,200
Oct 21, 20254,211.004,321.004,200.004,303.004,303.003.91%999,500
Oct 20, 20254,137.004,168.004,100.004,141.004,141.001.79%582,600
Oct 17, 20254,095.004,099.004,048.004,068.004,068.00-0.54%717,000
Oct 16, 20254,113.004,126.004,048.004,090.004,090.00-0.37%503,000
Oct 15, 20254,105.004,130.004,082.004,105.004,105.00-0.48%685,600
Oct 14, 20254,080.004,140.004,044.004,125.004,125.00-0.24%826,200
Oct 10, 20254,177.004,214.004,103.004,135.004,135.00-3.57%742,700
Oct 9, 20254,308.004,314.004,198.004,288.004,288.000.02%530,400
Oct 8, 20254,304.004,381.004,285.004,287.004,287.00-0.12%457,600