Canada markets open in 4 hours 1 minute

Sanwa Holdings Corporation (5929.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,870.50-25.00 (-0.86%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20242,881.002,905.502,863.002,870.502,870.50418,000
May 28, 20242,970.002,974.002,886.002,895.502,895.50629,800
May 27, 20242,999.003,005.002,955.002,996.502,996.50988,000
May 24, 20242,898.002,949.002,892.502,949.002,949.00993,200
May 23, 20242,879.502,947.002,864.502,920.002,920.00722,900
May 22, 20242,851.002,886.502,829.002,855.502,855.50861,100
May 21, 20242,860.002,891.502,857.002,867.002,867.00659,300
May 20, 20242,830.002,890.002,830.002,890.002,890.00649,600
May 17, 20242,850.002,867.502,804.002,827.002,827.00604,600
May 16, 20242,799.002,849.002,764.502,834.502,834.50652,400
May 15, 20242,850.002,850.002,803.502,825.002,825.00791,100
May 14, 20242,667.502,823.002,662.502,787.002,787.001,414,900
May 13, 20242,717.502,821.502,641.502,683.502,683.501,651,600
May 10, 20242,700.002,735.002,690.002,708.002,708.00730,400
May 09, 20242,595.002,672.002,570.502,668.002,668.00739,400
May 08, 20242,612.502,628.502,554.002,565.502,565.50555,700
May 07, 20242,609.002,632.502,590.502,625.002,625.00628,700
May 02, 20242,585.502,603.002,570.002,603.002,603.00412,600
May 01, 20242,589.002,600.002,562.002,585.502,585.50753,300
Apr 30, 20242,589.002,600.502,566.502,590.502,590.50665,200
Apr 26, 20242,508.002,547.002,493.002,541.502,541.50600,000
Apr 25, 20242,560.002,565.502,516.502,519.002,519.00485,400
Apr 24, 20242,493.502,570.002,493.502,563.502,563.50539,200
Apr 23, 20242,462.502,489.002,445.002,482.002,482.00457,400
Apr 22, 20242,484.002,485.502,439.002,455.502,455.50718,900
Apr 19, 20242,423.002,463.502,405.502,452.502,452.50890,500
Apr 18, 20242,459.502,487.502,444.002,473.002,473.001,136,700
Apr 17, 20242,520.002,524.502,467.002,497.002,497.00772,100
Apr 16, 20242,582.502,594.002,483.002,522.002,522.00906,400
Apr 15, 20242,615.002,625.502,611.502,616.002,616.00533,600
Apr 12, 20242,665.002,672.502,644.502,648.502,648.50437,500
Apr 11, 20242,628.502,665.002,607.002,665.002,665.00528,600
Apr 10, 20242,695.502,700.002,662.002,671.002,671.00233,900
Apr 09, 20242,699.002,718.502,681.002,692.002,692.00398,600
Apr 08, 20242,665.502,708.502,649.002,664.002,664.00316,500
Apr 05, 20242,621.002,654.002,602.502,651.502,651.50393,700
Apr 04, 20242,644.502,687.002,626.502,671.002,671.00459,200
Apr 03, 20242,599.502,638.502,583.002,618.502,618.50448,800
Apr 02, 20242,606.002,627.002,580.502,610.502,610.50488,400
Apr 01, 20242,672.002,680.002,615.002,642.002,642.00461,900
Mar 29, 20242,650.002,682.002,649.002,678.502,678.50228,400
Mar 28, 20242,648.502,653.502,614.502,633.002,633.00403,100
Mar 28, 202429 Dividend
Mar 27, 20242,695.002,729.502,674.002,677.502,648.50665,900
Mar 26, 20242,638.002,680.502,634.502,658.002,629.21509,300
Mar 25, 20242,676.502,687.002,648.502,652.502,623.77641,800
Mar 22, 20242,668.502,697.502,642.502,670.502,641.58920,900
Mar 21, 20242,693.502,705.002,640.502,671.502,642.561,610,600
Mar 19, 20242,570.502,593.502,543.502,593.502,565.41531,600
Mar 18, 20242,518.502,577.002,512.002,577.002,549.09776,200
Mar 15, 20242,505.502,543.002,493.002,526.502,499.141,033,400
Mar 14, 20242,483.502,533.002,472.502,532.002,504.58615,400
Mar 13, 20242,494.502,526.502,480.502,491.502,464.51680,600
Mar 12, 20242,456.502,497.002,429.502,491.002,464.02469,300
Mar 11, 20242,517.502,527.002,456.002,501.502,474.41570,300
Mar 08, 20242,462.002,547.502,458.002,534.002,506.551,145,700
Mar 07, 20242,489.502,509.002,459.002,465.002,438.30836,800
Mar 06, 20242,454.502,492.502,434.002,479.502,452.641,588,000
Mar 05, 20242,538.002,538.002,469.002,504.502,477.371,318,000
Mar 04, 20242,412.002,583.502,401.002,566.502,538.701,322,600
Mar 01, 20242,655.502,688.002,651.002,677.002,648.01603,300
Feb 29, 20242,659.502,661.502,625.502,654.002,625.25876,900
Feb 28, 20242,631.502,669.002,631.502,652.002,623.28510,300
Feb 27, 20242,648.002,653.002,605.502,620.002,591.62768,500
Feb 26, 20242,686.002,711.002,645.002,652.002,623.28564,300
Feb 22, 20242,650.502,677.002,630.502,662.002,633.17803,800
Feb 21, 20242,599.002,636.002,589.502,622.502,594.10653,400
Feb 20, 20242,627.002,650.002,564.002,587.002,558.98848,000
Feb 19, 20242,614.502,666.502,602.002,656.002,627.23956,300
Feb 16, 20242,554.502,607.002,530.002,601.002,572.831,133,300
Feb 15, 20242,561.502,565.002,516.502,560.502,532.77770,300
Feb 14, 20242,534.002,560.502,508.002,529.002,501.61693,900
Feb 13, 20242,507.002,562.002,505.502,559.502,531.781,421,100
Feb 09, 20242,428.002,480.002,396.502,466.502,439.791,668,600
Feb 08, 20242,359.002,428.502,346.002,391.002,365.101,004,000
Feb 07, 20242,348.002,403.002,329.502,358.502,332.96985,500
Feb 06, 20242,331.002,353.502,310.002,353.502,328.01679,200
Feb 05, 20242,330.002,339.502,267.002,335.002,309.71798,800
Feb 02, 20242,273.502,348.002,267.502,331.502,306.251,524,300
Feb 01, 20242,280.002,322.502,246.002,247.502,223.161,724,100
Jan 31, 20242,305.002,357.002,222.502,275.502,250.852,390,300
Jan 30, 20242,315.502,335.502,302.502,320.502,295.37462,800
Jan 29, 20242,291.502,306.002,281.002,303.502,278.55422,600
Jan 26, 20242,304.502,314.002,290.002,290.002,265.20524,700
Jan 25, 20242,293.502,313.002,293.002,309.502,284.49634,900
Jan 24, 20242,351.002,359.502,265.002,291.502,266.681,171,200
Jan 23, 20242,396.502,419.502,364.002,386.002,360.16386,500
Jan 22, 20242,368.502,396.502,357.002,389.002,363.12454,500
Jan 19, 20242,309.002,341.502,291.002,329.502,304.27742,200
Jan 18, 20242,251.002,274.002,250.002,259.002,234.53361,700
Jan 17, 20242,300.002,323.002,264.002,264.002,239.48533,400
Jan 16, 20242,283.002,303.502,272.502,295.002,270.14422,500
Jan 15, 20242,218.002,259.502,217.502,252.502,228.10110,100
Jan 12, 20242,233.002,244.002,212.502,217.002,192.99494,000
Jan 11, 20242,225.502,251.002,209.002,210.002,186.06745,400
Jan 10, 20242,175.002,230.002,175.002,211.002,187.05513,000
Jan 09, 20242,177.002,194.502,160.002,187.502,163.81665,200
Jan 05, 20242,137.502,182.502,115.502,154.502,131.16618,200
Jan 04, 20242,107.002,157.502,094.502,148.502,125.23558,100
Dec 29, 20232,148.002,164.002,121.002,138.502,115.34467,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...