Skip to main content
Sanwa Holdings Corporation (TYO:5929)
Japan flag Japan · Delayed Price · Currency is JPY
3,975.00
-100.00 (-2.45%)
At close: Dec 5, 2025

Sanwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20254,280.004,319.004,212.004,292.004,292.000.21%377,800
Oct 6, 20254,301.004,313.004,238.004,283.004,283.001.61%476,300
Oct 3, 20254,108.004,234.004,108.004,215.004,215.002.21%376,400
Oct 2, 20254,183.004,211.004,047.004,124.004,124.00-2.07%661,300
Oct 1, 20254,211.004,251.004,181.004,211.004,211.00-0.59%659,400
Sep 30, 20254,260.004,281.004,225.004,236.004,236.00-1.05%503,800
Sep 29, 20254,302.004,317.004,212.004,281.004,281.00-2.08%733,100
Sep 26, 20254,287.004,400.004,279.004,372.004,310.000.34%908,200
Sep 25, 20254,390.004,390.004,308.004,357.004,295.21-1.02%753,100
Sep 24, 20254,430.004,461.004,347.004,402.004,339.57-0.38%557,500