Skip to main content
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
4,372.00
+15.00 (0.34%)
Sep 26, 2025, 3:30 PM JST

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,287.004,400.004,279.004,372.004,372.000.34%908,200
Sep 25, 20254,390.004,390.004,308.004,357.004,357.00-1.02%753,100
Sep 24, 20254,430.004,461.004,347.004,402.004,402.00-0.38%557,500
Sep 22, 20254,466.004,500.004,419.004,419.004,419.00-1.52%423,500
Sep 19, 20254,493.004,589.004,468.004,487.004,487.000.61%1,206,300
Sep 18, 20254,486.004,494.004,442.004,460.004,460.00-0.56%482,600
Sep 17, 20254,384.004,532.004,320.004,485.004,485.00-0.86%764,800
Sep 16, 20254,706.004,718.004,524.004,524.004,524.00-4.80%764,800
Sep 12, 20254,756.004,774.004,719.004,752.004,752.000.55%487,300
Sep 11, 20254,773.004,779.004,707.004,726.004,726.00-0.92%487,300
Sep 10, 20254,824.004,874.004,722.004,770.004,770.00-1.49%459,500
Sep 9, 20254,822.004,843.004,793.004,842.004,842.000.41%459,600
Sep 8, 20254,825.004,844.004,793.004,822.004,822.000.86%346,100
Sep 5, 20254,743.004,802.004,679.004,781.004,781.000.63%303,700
Sep 4, 20254,708.004,781.004,680.004,751.004,751.000.72%470,500
Sep 3, 20254,745.004,802.004,674.004,717.004,717.00-2.04%485,800
Sep 2, 20254,830.004,863.004,776.004,815.004,815.000.10%239,300
Sep 1, 20254,723.004,849.004,692.004,810.004,810.000.75%217,400
Aug 29, 20254,856.004,888.004,754.004,774.004,774.00-2.09%349,700
Aug 28, 20254,714.004,900.004,699.004,876.004,876.003.44%520,500
Aug 27, 20254,745.004,745.004,664.004,714.004,714.000.06%372,900
Aug 26, 20254,804.004,804.004,626.004,711.004,711.00-1.96%803,300
Aug 25, 20254,744.004,830.004,672.004,805.004,805.001.33%469,300
Aug 22, 20254,774.004,803.004,719.004,742.004,742.00-0.67%437,100
Aug 21, 20254,841.004,850.004,737.004,774.004,774.00-1.51%245,100
Aug 20, 20254,803.004,879.004,802.004,847.004,847.000.27%399,500
Aug 19, 20254,733.004,866.004,700.004,834.004,834.003.05%495,400
Aug 18, 20254,658.004,740.004,654.004,691.004,691.000.21%396,300
Aug 15, 20254,783.004,783.004,641.004,681.004,681.00-2.13%436,100
Aug 14, 20254,816.004,838.004,752.004,783.004,783.00-2.11%377,300
Aug 13, 20254,828.004,930.004,817.004,886.004,886.001.52%583,200
Aug 12, 20254,800.004,840.004,734.004,813.004,813.001.75%473,900
Aug 8, 20254,680.004,755.004,667.004,730.004,730.000.75%358,400
Aug 7, 20254,612.004,735.004,612.004,695.004,695.001.73%621,600
Aug 6, 20254,533.004,689.004,501.004,615.004,615.002.76%682,100
Aug 5, 20254,451.004,558.004,440.004,491.004,491.001.08%534,200
Aug 4, 20254,384.004,543.004,310.004,443.004,443.000.89%664,700
Aug 1, 20254,344.004,538.004,344.004,404.004,404.006.43%1,537,000
Jul 31, 20254,764.004,799.004,077.004,138.004,138.00-12.13%2,009,600
Jul 30, 20254,747.004,777.004,706.004,709.004,709.00-0.80%739,000
Jul 29, 20254,765.004,811.004,724.004,747.004,747.00-1.29%400,100
Jul 28, 20254,853.004,884.004,790.004,809.004,809.00-1.50%312,900
Jul 25, 20254,883.004,903.004,822.004,882.004,882.00-0.35%360,900
Jul 24, 20254,877.004,931.004,826.004,899.004,899.000.66%489,600
Jul 23, 20254,596.004,913.004,584.004,867.004,867.006.38%876,000
Jul 22, 20254,606.004,697.004,567.004,575.004,575.00-1.66%308,200
Jul 18, 20254,652.004,689.004,611.004,652.004,652.000.13%464,100
Jul 17, 20254,598.004,664.004,597.004,646.004,646.000.56%379,600
Jul 16, 20254,570.004,666.004,557.004,620.004,620.000.63%358,500
Jul 15, 20254,666.004,677.004,564.004,591.004,591.00-0.43%358,300