Skip to main content
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,653.00
+57.00 (1.59%)
Apr 28, 2026, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,637.003,676.003,625.003,653.003,653.001.59%480,400
Apr 27, 20263,580.003,616.003,578.003,596.003,596.000.14%252,800
Apr 24, 20263,645.003,651.003,578.003,591.003,591.00-0.72%330,000
Apr 23, 20263,611.003,651.003,587.003,617.003,617.00-0.96%457,000
Apr 22, 20263,664.003,676.003,624.003,652.003,652.00-0.63%410,700
Apr 21, 20263,626.003,707.003,623.003,675.003,675.000.33%577,000
Apr 20, 20263,659.003,664.003,615.003,663.003,663.001.75%632,900
Apr 17, 20263,636.003,666.003,599.003,600.003,600.00-0.88%732,800
Apr 16, 20263,724.003,735.003,632.003,632.003,632.00-2.02%870,600
Apr 15, 20263,763.003,774.003,707.003,707.003,707.000.24%426,600
Apr 14, 20263,751.003,755.003,677.003,698.003,698.000.46%491,000
Apr 13, 20263,675.003,704.003,644.003,681.003,681.00-0.27%494,100
Apr 10, 20263,740.003,740.003,660.003,691.003,691.00-0.75%567,400
Apr 9, 20263,767.003,774.003,687.003,719.003,719.00-0.61%693,000
Apr 8, 20263,728.003,747.003,657.003,742.003,742.003.43%779,700
Apr 7, 20263,570.003,618.003,570.003,618.003,618.002.17%553,500
Apr 6, 20263,558.003,577.003,539.003,541.003,541.00-0.45%327,800
Apr 3, 20263,550.003,590.003,543.003,557.003,557.00-0.31%487,100
Apr 2, 20263,681.003,691.003,560.003,568.003,568.00-2.14%604,400
Apr 1, 20263,637.003,648.003,587.003,646.003,646.003.08%565,900
Mar 31, 20263,510.003,585.003,504.003,537.003,537.000.40%496,500
Mar 30, 20263,535.003,565.003,492.003,523.003,523.00-4.68%516,600
Mar 27, 20263,685.003,721.003,640.003,696.003,634.00-0.32%679,500
Mar 26, 20263,690.003,713.003,674.003,708.003,645.800.62%505,800
Mar 25, 20263,691.003,727.003,676.003,685.003,623.181.77%507,800
Mar 24, 20263,597.003,621.003,569.003,621.003,560.263.19%466,300
Mar 23, 20263,520.003,560.003,497.003,509.003,450.14-3.04%636,700
Mar 19, 20263,654.003,706.003,617.003,619.003,558.29-3.24%1,031,800
Mar 18, 20263,695.003,759.003,685.003,740.003,677.26-0.66%615,800
Mar 17, 20263,707.003,783.003,707.003,765.003,701.841.98%460,300
Mar 16, 20263,730.003,752.003,679.003,692.003,630.07-1.02%455,900
Mar 13, 20263,694.003,768.003,694.003,730.003,667.43-0.43%584,000
Mar 12, 20263,818.003,862.003,705.003,746.003,683.16-2.45%573,900
Mar 11, 20263,831.003,888.003,813.003,840.003,775.580.81%603,900
Mar 10, 20263,849.003,857.003,788.003,809.003,745.100.71%975,300
Mar 9, 20263,680.003,803.003,665.003,782.003,718.56-1.87%774,400
Mar 6, 20263,800.003,874.003,782.003,854.003,789.350.55%475,400
Mar 5, 20263,981.003,999.003,833.003,833.003,768.70-0.08%724,400
Mar 4, 20263,818.003,880.003,791.003,836.003,771.65-1.01%764,700
Mar 3, 20264,040.004,060.003,869.003,875.003,810.00-5.14%681,300
Mar 2, 20264,040.004,094.004,013.004,085.004,016.47-1.19%601,700
Feb 27, 20264,117.004,147.004,054.004,134.004,064.650.90%780,300
Feb 26, 20264,085.004,133.004,060.004,097.004,028.270.29%564,700
Feb 25, 20264,085.004,117.004,048.004,085.004,016.471.57%1,235,600
Feb 24, 20263,949.004,046.003,944.004,022.003,954.531.34%976,700
Feb 20, 20263,994.004,013.003,955.003,969.003,902.42-1.22%640,700
Feb 19, 20264,023.004,038.003,975.004,018.003,950.60-0.79%547,900
Feb 18, 20264,020.004,074.004,019.004,050.003,982.061.86%782,600
Feb 17, 20263,911.003,984.003,892.003,976.003,909.302.58%619,500
Feb 16, 20263,910.003,950.003,866.003,876.003,810.98-0.92%644,600
Feb 13, 20263,930.003,989.003,893.003,912.003,846.38-1.16%966,900
Feb 12, 20263,883.004,007.003,874.003,958.003,891.602.75%807,000
Feb 10, 20263,813.003,870.003,792.003,852.003,787.381.74%474,200
Feb 9, 20263,875.003,876.003,758.003,786.003,722.490.56%449,200
Feb 6, 20263,733.003,771.003,695.003,765.003,701.842.42%788,400
Feb 5, 20263,662.003,699.003,626.003,676.003,614.341.88%711,200
Feb 4, 20263,623.003,643.003,582.003,608.003,547.480.53%650,500
Feb 3, 20263,569.003,651.003,553.003,589.003,528.791.01%724,900
Feb 2, 20263,500.003,574.003,427.003,553.003,493.401.51%1,390,200
Jan 30, 20263,873.003,911.003,426.003,500.003,441.29-8.69%2,247,400
Jan 29, 20263,838.003,883.003,802.003,833.003,768.70-2.32%782,900
Jan 28, 20263,991.004,005.003,924.003,924.003,858.18-2.97%537,900
Jan 27, 20264,000.004,070.003,980.004,044.003,976.160.70%566,400
Jan 26, 20264,080.004,098.004,016.004,016.003,948.63-3.14%470,800
Jan 23, 20264,159.004,169.004,125.004,146.004,076.450.93%367,800
Jan 22, 20264,119.004,185.004,101.004,108.004,039.09-0.05%478,200
Jan 21, 20264,121.004,129.004,086.004,110.004,041.06-1.42%462,400
Jan 20, 20264,190.004,214.004,159.004,169.004,099.07-0.74%502,200
Jan 19, 20264,196.004,236.004,170.004,200.004,129.550.41%304,400
Jan 16, 20264,200.004,221.004,182.004,183.004,112.83-0.40%483,200
Jan 15, 20264,225.004,266.004,170.004,200.004,129.55-1.57%491,100
Jan 14, 20264,234.004,284.004,225.004,267.004,195.421.31%461,400
Jan 13, 20264,248.004,260.004,166.004,212.004,141.341.49%517,700
Jan 9, 20264,134.004,188.004,134.004,150.004,080.380.80%352,200
Jan 8, 20264,107.004,129.004,056.004,117.004,047.94-0.29%413,700
Jan 7, 20264,134.004,163.004,092.004,129.004,059.74-1.29%372,800
Jan 6, 20264,177.004,212.004,155.004,183.004,112.831.46%397,000
Jan 5, 20264,103.004,147.004,081.004,123.004,053.841.08%373,300
Dec 30, 20254,105.004,116.004,071.004,079.004,010.58-0.37%330,800
Dec 29, 20254,088.004,103.004,061.004,094.004,025.320.94%299,800
Dec 26, 20254,109.004,118.004,031.004,056.003,987.96-0.78%220,900
Dec 25, 20254,081.004,088.004,048.004,088.004,019.420.89%146,100
Dec 24, 20254,131.004,131.004,051.004,052.003,984.03-1.58%260,700
Dec 23, 20254,108.004,117.004,065.004,117.004,047.940.96%294,500
Dec 22, 20254,187.004,199.004,063.004,078.004,009.59-2.60%463,100
Dec 19, 20254,110.004,192.004,098.004,187.004,116.761.09%1,074,400
Dec 18, 20254,054.004,178.004,038.004,142.004,072.522.32%675,300
Dec 17, 20254,041.004,052.003,991.004,048.003,980.100.90%389,200
Dec 16, 20254,056.004,056.003,999.004,012.003,944.70-1.69%448,900
Dec 15, 20254,043.004,082.004,027.004,081.004,012.540.59%432,900
Dec 12, 20253,969.004,073.003,966.004,057.003,988.942.45%624,300
Dec 11, 20254,038.004,044.003,960.003,960.003,893.57-1.39%350,700
Dec 10, 20254,050.004,050.004,016.004,016.003,948.63-0.20%423,800
Dec 9, 20254,061.004,093.004,015.004,024.003,956.50-1.30%444,300
Dec 8, 20253,981.004,077.003,973.004,077.004,008.612.57%377,300
Dec 5, 20254,027.004,070.003,975.003,975.003,908.32-2.45%412,200
Dec 4, 20253,990.004,075.003,987.004,075.004,006.641.95%505,900
Dec 3, 20253,989.004,026.003,959.003,997.003,929.95-0.77%419,900
Dec 2, 20254,030.004,047.003,974.004,028.003,960.43-0.22%479,300
Dec 1, 20254,041.004,080.004,015.004,037.003,969.280.30%762,900