Canada markets closed

SWCC Corporation (5805.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,985.00+25.00 (+0.50%)
As of 03:15PM JST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20244,940.005,010.004,880.004,985.004,985.00263,200
Jun 26, 20244,895.004,960.004,840.004,960.004,960.00233,100
Jun 25, 20244,700.004,855.004,695.004,835.004,835.00161,800
Jun 24, 20244,710.004,760.004,640.004,710.004,710.00228,300
Jun 21, 20244,880.004,905.004,720.004,760.004,760.00277,600
Jun 20, 20244,960.004,990.004,690.004,830.004,830.00340,500
Jun 19, 20244,850.004,930.004,850.004,890.004,890.00228,100
Jun 18, 20244,800.004,840.004,755.004,800.004,800.00167,700
Jun 17, 20244,725.004,890.004,700.004,775.004,775.00285,400
Jun 14, 20244,550.004,810.004,535.004,795.004,795.00271,400
Jun 13, 20244,770.004,825.004,615.004,620.004,620.00171,300
Jun 12, 20244,710.004,865.004,710.004,790.004,790.00143,500
Jun 11, 20244,800.004,915.004,775.004,780.004,780.00322,900
Jun 10, 20244,640.004,735.004,605.004,730.004,730.00233,400
Jun 07, 20244,415.004,535.004,370.004,500.004,500.00279,600
Jun 06, 20244,350.004,410.004,305.004,375.004,375.00240,900
Jun 05, 20244,450.004,480.004,310.004,325.004,325.00360,600
Jun 04, 20244,630.004,670.004,550.004,590.004,590.00228,600
Jun 03, 20244,740.004,775.004,575.004,640.004,640.00268,400
May 31, 20244,750.004,830.004,655.004,810.004,810.00248,300
May 30, 20244,555.004,785.004,530.004,685.004,685.00219,800
May 29, 20244,790.004,895.004,715.004,745.004,745.00314,800
May 28, 20244,815.005,040.004,790.004,900.004,900.00614,900
May 27, 20244,715.004,765.004,620.004,765.004,765.00237,100
May 24, 20244,495.004,665.004,485.004,575.004,575.00268,000
May 23, 20244,570.004,660.004,525.004,600.004,600.00228,300
May 22, 20244,605.004,680.004,475.004,550.004,550.00348,800
May 21, 20244,335.004,585.004,335.004,580.004,580.00363,900
May 20, 20244,245.004,375.004,230.004,290.004,290.00177,100
May 17, 20244,170.004,275.004,145.004,215.004,215.00141,700
May 16, 20244,240.004,275.004,095.004,170.004,170.00158,100
May 15, 20244,200.004,360.004,160.004,200.004,200.00426,700
May 14, 20244,100.004,400.004,015.004,360.004,360.00483,800
May 13, 20243,890.004,180.003,870.004,170.004,170.00266,000
May 10, 20244,325.004,335.004,230.004,265.004,265.00207,700
May 09, 20244,180.004,310.004,160.004,230.004,230.00196,600
May 08, 20244,125.004,275.004,125.004,250.004,250.00236,800
May 07, 20244,050.004,095.004,005.004,090.004,090.00194,200
May 02, 20243,935.004,075.003,915.004,055.004,055.00143,200
May 01, 20244,105.004,150.004,075.004,075.004,075.00125,500
Apr 30, 20244,055.004,235.004,015.004,175.004,175.00375,000
Apr 26, 20243,795.003,970.003,780.003,955.003,955.00234,200
Apr 25, 20243,905.003,905.003,770.003,800.003,800.00143,500
Apr 24, 20243,935.003,945.003,815.003,910.003,910.00265,700
Apr 23, 20243,930.003,970.003,760.003,870.003,870.00284,600
Apr 22, 20244,030.004,155.003,965.003,995.003,995.00227,000
Apr 19, 20244,020.004,080.003,890.003,990.003,990.00180,800
Apr 18, 20244,000.004,115.003,930.004,060.004,060.00246,900
Apr 17, 20243,975.004,045.003,895.004,015.004,015.00286,600
Apr 16, 20244,150.004,235.003,990.004,010.004,010.00377,800
Apr 15, 20244,080.004,150.004,005.004,130.004,130.00254,800
Apr 12, 20244,055.004,155.004,020.004,140.004,140.00355,800
Apr 11, 20243,810.004,055.003,750.004,045.004,045.00364,900
Apr 10, 20243,835.003,910.003,830.003,860.003,860.00164,700
Apr 09, 20243,670.003,815.003,670.003,815.003,815.00232,200
Apr 08, 20243,660.003,680.003,570.003,665.003,665.00169,600
Apr 05, 20243,565.003,630.003,505.003,605.003,605.00230,600
Apr 04, 20243,745.003,750.003,645.003,670.003,670.00267,200
Apr 03, 20243,725.003,750.003,645.003,690.003,690.00212,600
Apr 02, 20243,795.003,810.003,695.003,750.003,750.00152,200
Apr 01, 20243,905.003,915.003,735.003,765.003,765.00161,200
Mar 29, 20243,780.003,890.003,780.003,880.003,880.0071,600
Mar 28, 20243,800.003,860.003,755.003,775.003,775.00136,000
Mar 28, 202455 Dividend
Mar 27, 20243,730.003,875.003,720.003,815.003,760.00284,500
Mar 26, 20243,730.003,760.003,710.003,735.003,681.15104,600
Mar 25, 20243,770.003,800.003,740.003,740.003,686.08145,500
Mar 22, 20243,810.003,830.003,740.003,795.003,740.29171,900
Mar 21, 20243,795.003,860.003,720.003,840.003,784.64278,900
Mar 19, 20243,615.003,725.003,615.003,725.003,671.30182,100
Mar 18, 20243,675.003,675.003,600.003,640.003,587.52189,000
Mar 15, 20243,650.003,670.003,550.003,605.003,553.03509,900
Mar 14, 20243,610.003,765.003,610.003,750.003,695.94463,100
Mar 13, 20243,620.003,715.003,520.003,575.003,523.46251,500
Mar 12, 20243,480.003,650.003,450.003,650.003,597.38470,500
Mar 11, 20243,450.003,460.003,370.003,410.003,360.84141,000
Mar 08, 20243,525.003,615.003,485.003,535.003,484.04176,200
Mar 07, 20243,590.003,650.003,515.003,595.003,543.17319,600
Mar 06, 20243,480.003,550.003,470.003,540.003,488.96169,900
Mar 05, 20243,395.003,580.003,395.003,510.003,459.40280,400
Mar 04, 20243,410.003,475.003,355.003,405.003,355.91217,700
Mar 01, 20243,360.003,435.003,315.003,405.003,355.91221,800
Feb 29, 20243,465.003,560.003,365.003,365.003,316.491,139,500
Feb 28, 20243,475.003,510.003,430.003,440.003,390.41264,000
Feb 27, 20243,395.003,475.003,385.003,460.003,410.12206,000
Feb 26, 20243,415.003,475.003,370.003,390.003,341.13256,400
Feb 22, 20243,415.003,430.003,355.003,375.003,326.34166,500
Feb 21, 20243,435.003,470.003,340.003,355.003,306.63208,400
Feb 20, 20243,345.003,385.003,320.003,320.003,272.14139,000
Feb 19, 20243,265.003,350.003,265.003,340.003,291.85189,700
Feb 16, 20243,270.003,305.003,210.003,215.003,168.65156,600
Feb 15, 20243,315.003,345.003,155.003,210.003,163.72234,600
Feb 14, 20243,320.003,365.003,255.003,275.003,227.79215,200
Feb 13, 20243,255.003,350.003,205.003,345.003,296.78357,100
Feb 09, 20243,310.003,350.003,215.003,230.003,183.43206,600
Feb 08, 20243,190.003,340.003,190.003,320.003,272.14375,300
Feb 07, 20243,150.003,150.003,040.003,120.003,075.02250,300
Feb 06, 20243,150.003,250.003,120.003,185.003,139.08253,800
Feb 05, 20243,325.003,450.003,170.003,220.003,173.58419,600
Feb 02, 20243,120.003,130.003,055.003,070.003,025.74229,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...