Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

SWCC Corporation (5805.T)

Compare
5,590.00
+480.00
+(9.39%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20255,490.005,750.005,490.005,590.005,590.00326,400
Apr 7, 20254,940.005,280.004,940.005,110.005,110.00472,700
Apr 4, 20255,780.005,790.005,410.005,540.005,540.00658,600
Apr 3, 20255,840.005,990.005,790.005,880.005,880.00302,900
Apr 2, 20256,100.006,180.006,030.006,170.006,170.00194,300
Apr 1, 20256,170.006,200.005,980.006,100.006,100.00345,600
Mar 31, 20256,240.006,290.006,060.006,190.006,190.00377,900
Mar 28, 2025 60.00 Dividend
Mar 28, 20256,570.006,600.006,400.006,490.006,490.00377,600
Mar 27, 20256,810.006,850.006,540.006,630.006,570.00760,300
Mar 26, 20256,950.006,960.006,790.006,910.006,847.47787,800
Mar 25, 20256,680.006,870.006,580.006,750.006,688.91927,600
Mar 24, 20256,330.006,560.006,220.006,480.006,421.36533,800
Mar 21, 20256,120.006,320.006,100.006,230.006,173.62287,200
Mar 19, 20256,090.006,170.006,050.006,090.006,034.89257,100
Mar 18, 20256,040.006,080.005,960.006,040.005,985.34195,700
Mar 17, 20256,060.006,100.005,900.005,980.005,925.88245,700
Mar 14, 20255,750.006,040.005,730.006,000.005,945.70349,100
Mar 13, 20255,820.005,890.005,640.005,720.005,668.24401,600
Mar 12, 20255,640.005,880.005,620.005,780.005,727.69417,000
Mar 11, 20255,400.005,600.005,390.005,590.005,539.41536,700
Mar 10, 20255,820.005,830.005,650.005,700.005,648.42251,000
Mar 7, 20255,920.005,940.005,770.005,770.005,717.78242,900
Mar 6, 20256,010.006,130.005,970.006,020.005,965.52278,000
Mar 5, 20255,860.006,000.005,850.005,950.005,896.15267,000
Mar 4, 20255,970.005,990.005,830.005,900.005,846.61371,100
Mar 3, 20256,150.006,160.006,040.006,090.006,034.89235,700
Feb 28, 20256,170.006,210.005,980.006,050.005,995.25505,700
Feb 27, 20256,330.006,460.006,270.006,330.006,272.71568,400
Feb 26, 20256,090.006,190.006,030.006,130.006,074.52647,300
Feb 25, 20256,010.006,350.005,990.006,190.006,133.98758,600
Feb 21, 20256,370.006,370.006,150.006,190.006,133.98656,500
Feb 20, 20256,480.006,520.006,330.006,400.006,342.08806,100
Feb 19, 20256,860.006,890.006,520.006,580.006,520.45502,600
Feb 18, 20256,740.007,000.006,740.006,860.006,797.92294,800
Feb 17, 20256,860.007,010.006,730.006,730.006,669.10439,500
Feb 14, 20257,070.007,190.006,850.006,950.006,887.10525,600
Feb 13, 20257,400.007,430.007,020.007,040.006,976.29631,400
Feb 12, 20257,120.007,440.007,040.007,400.007,333.03833,600
Feb 10, 20257,760.007,840.007,020.007,170.007,105.11817,500
Feb 7, 20257,750.007,880.006,580.007,310.007,243.851,848,000
Feb 6, 20257,540.007,860.007,500.007,810.007,739.32510,200
Feb 5, 20257,820.007,880.007,490.007,580.007,511.40573,000
Feb 4, 20257,610.007,960.007,580.007,810.007,739.32457,400
Feb 3, 20257,470.007,730.007,430.007,460.007,392.49383,200
Jan 31, 20257,470.007,650.007,430.007,610.007,541.13222,800
Jan 30, 20257,490.007,520.007,370.007,410.007,342.94200,200
Jan 29, 20257,550.007,620.007,350.007,570.007,501.49473,100
Jan 28, 20257,210.007,540.007,070.007,250.007,184.39884,900
Jan 27, 20257,980.007,980.007,350.007,430.007,362.76702,000
Jan 24, 20257,890.008,070.007,800.007,980.007,907.78267,800
Jan 23, 20258,240.008,260.007,770.007,930.007,858.24607,800
Jan 22, 20257,550.008,210.007,480.008,100.008,026.70874,900
Jan 21, 20257,650.007,700.007,430.007,470.007,402.40593,600
Jan 20, 20257,130.007,210.007,080.007,080.007,015.93136,200
Jan 17, 20257,070.007,210.006,980.007,150.007,085.29192,400
Jan 16, 20257,270.007,320.007,090.007,140.007,075.38293,000
Jan 15, 20257,150.007,200.006,980.007,040.006,976.29277,500
Jan 14, 20257,380.007,400.007,130.007,190.007,124.93266,200
Jan 10, 20257,220.007,560.007,210.007,470.007,402.40258,100
Jan 9, 20257,430.007,600.007,260.007,320.007,253.76378,400
Jan 8, 20257,420.007,510.007,310.007,450.007,382.58320,500
Jan 7, 20257,540.007,610.007,390.007,460.007,392.49287,900
Jan 6, 20257,720.007,740.007,470.007,470.007,402.40330,400
Dec 30, 20247,700.007,730.007,510.007,600.007,531.22296,400
Dec 27, 20247,700.007,750.007,640.007,740.007,669.95240,600
Dec 26, 20247,540.007,740.007,460.007,690.007,620.41330,300
Dec 25, 20247,330.007,550.007,290.007,540.007,471.76226,300
Dec 24, 20247,380.007,390.007,210.007,290.007,224.03244,200
Dec 23, 20247,460.007,530.007,300.007,350.007,283.48229,400
Dec 20, 20247,450.007,530.007,320.007,350.007,283.48251,800
Dec 19, 20247,300.007,520.007,230.007,460.007,392.49332,200
Dec 18, 20247,450.007,670.007,430.007,510.007,442.04318,700
Dec 17, 20247,730.007,790.007,450.007,450.007,382.58321,000
Dec 16, 20247,740.007,770.007,540.007,740.007,669.95326,300
Dec 13, 20247,770.007,840.007,630.007,740.007,669.95241,800
Dec 12, 20248,080.008,110.007,770.007,770.007,699.68396,500
Dec 11, 20247,760.007,920.007,650.007,850.007,778.96334,400
Dec 10, 20247,800.007,900.007,560.007,780.007,709.59432,200
Dec 9, 20248,060.008,120.007,850.007,950.007,878.05368,500
Dec 6, 20248,350.008,390.008,000.008,060.007,987.06467,100
Dec 5, 20248,270.008,520.008,240.008,400.008,323.98538,700
Dec 4, 20248,110.008,270.008,090.008,170.008,096.06294,000
Dec 3, 20247,950.008,190.007,900.008,150.008,076.24452,700
Dec 2, 20247,880.008,100.007,710.007,900.007,828.51582,400
Nov 29, 20247,570.007,610.007,370.007,530.007,461.85300,900
Nov 28, 20247,330.007,540.007,240.007,510.007,442.04519,900
Nov 27, 20247,200.007,280.006,920.007,080.007,015.93420,200
Nov 26, 20247,570.007,620.007,050.007,190.007,124.93651,400
Nov 25, 20247,810.007,810.007,630.007,680.007,610.50427,400
Nov 22, 20247,510.007,810.007,500.007,780.007,709.59410,500
Nov 21, 20247,430.007,570.007,310.007,430.007,362.76314,300
Nov 20, 20247,520.007,550.007,210.007,430.007,362.76395,400
Nov 19, 20247,280.007,570.007,220.007,530.007,461.85312,800
Nov 18, 20247,280.007,360.007,070.007,330.007,263.67407,100
Nov 15, 20247,330.007,490.007,190.007,280.007,214.12618,100
Nov 14, 20247,200.007,680.007,140.007,350.007,283.481,148,000
Nov 13, 20247,080.007,630.006,750.007,420.007,352.852,370,900
Nov 12, 20246,050.006,900.005,850.006,900.006,837.561,272,400
Nov 11, 20245,720.005,990.005,700.005,900.005,846.61484,600
Nov 8, 20245,810.005,920.005,620.005,680.005,628.60520,800
Nov 7, 20245,590.005,640.005,440.005,610.005,559.23372,000
Nov 6, 20245,370.005,500.005,310.005,450.005,400.68225,900
Nov 5, 20245,350.005,430.005,290.005,360.005,311.49175,200
Nov 1, 20245,350.005,370.005,170.005,260.005,212.40409,800
Oct 31, 20245,340.005,440.005,310.005,430.005,380.86281,700
Oct 30, 20245,240.005,380.005,230.005,340.005,291.67743,500
Oct 29, 20245,130.005,150.005,070.005,150.005,103.39159,200
Oct 28, 20245,090.005,170.005,040.005,130.005,083.57160,000
Oct 25, 20245,100.005,160.005,040.005,100.005,053.85176,800
Oct 24, 20245,100.005,150.005,050.005,120.005,073.67145,900
Oct 23, 20245,210.005,230.005,100.005,130.005,083.57173,800
Oct 22, 20245,290.005,330.005,190.005,260.005,212.40220,900
Oct 21, 20245,370.005,410.005,290.005,300.005,252.04215,900
Oct 18, 20245,450.005,460.005,300.005,310.005,261.95165,700
Oct 17, 20245,560.005,570.005,380.005,460.005,410.59180,600
Oct 16, 20245,600.005,670.005,560.005,600.005,549.32132,600
Oct 15, 20245,730.005,800.005,570.005,650.005,598.87244,700
Oct 11, 20245,740.005,840.005,710.005,770.005,717.78204,800
Oct 10, 20245,690.005,720.005,580.005,700.005,648.42210,200
Oct 9, 20245,890.005,890.005,670.005,740.005,688.05205,200
Oct 8, 20245,830.006,020.005,760.005,830.005,777.24244,900
Oct 7, 20245,760.005,850.005,720.005,790.005,737.60171,200
Oct 4, 20245,600.005,690.005,590.005,660.005,608.78108,900
Oct 3, 20245,780.005,800.005,600.005,600.005,549.32221,500
Oct 2, 20245,660.005,770.005,530.005,580.005,529.50265,700
Oct 1, 20245,830.005,860.005,730.005,730.005,678.15245,300
Sep 30, 20245,640.005,780.005,620.005,730.005,678.15192,100
Sep 27, 2024 50.00 Dividend
Sep 27, 20245,930.005,980.005,760.005,880.005,826.79278,300
Sep 26, 20245,690.005,980.005,660.005,960.005,856.52490,000
Sep 25, 20245,520.005,590.005,480.005,490.005,394.68183,200
Sep 24, 20245,560.005,600.005,500.005,540.005,443.81174,100
Sep 20, 20245,480.005,540.005,460.005,460.005,365.20361,500
Sep 19, 20245,250.005,370.005,240.005,290.005,198.15148,600
Sep 18, 20245,180.005,250.005,100.005,190.005,099.89125,500
Sep 17, 20245,150.005,250.005,020.005,130.005,040.93200,400
Sep 13, 20245,120.005,150.005,060.005,140.005,050.75143,400
Sep 12, 20245,140.005,200.005,110.005,170.005,080.23194,900
Sep 11, 20245,140.005,230.004,895.004,970.004,883.71311,000
Sep 10, 20245,200.005,350.005,150.005,210.005,119.54359,800
Sep 9, 20244,680.005,120.004,675.005,100.005,011.45454,200
Sep 6, 20245,020.005,030.004,780.004,850.004,765.79239,900
Sep 5, 20245,150.005,270.004,975.004,980.004,893.53277,100
Sep 4, 20245,260.005,400.005,210.005,230.005,139.19265,800
Sep 3, 20245,500.005,580.005,410.005,460.005,365.20281,500
Sep 2, 20245,430.005,480.005,360.005,460.005,365.20203,300
Aug 30, 20245,140.005,400.005,140.005,370.005,276.76444,100
Aug 29, 20244,805.004,970.004,780.004,970.004,883.71120,500
Aug 28, 20244,735.004,875.004,715.004,875.004,790.35149,700
Aug 27, 20244,785.004,810.004,725.004,790.004,706.83155,800
Aug 26, 20244,835.004,850.004,710.004,715.004,633.13126,600
Aug 23, 20244,880.004,925.004,800.004,850.004,765.79119,300
Aug 22, 20244,880.004,975.004,825.004,880.004,795.27220,600
Aug 21, 20244,970.005,020.004,860.004,890.004,805.09253,200
Aug 20, 20245,020.005,070.004,935.005,070.004,981.97238,600
Aug 19, 20245,030.005,110.004,955.004,955.004,868.97201,000
Aug 16, 20244,900.005,030.004,855.005,030.004,942.66315,100
Aug 15, 20245,010.005,050.004,780.004,795.004,711.74311,200
Aug 14, 20244,790.004,975.004,705.004,940.004,854.23529,700
Aug 13, 20244,545.004,580.004,320.004,580.004,500.48517,700
Aug 9, 20244,095.004,235.004,005.004,090.004,018.98396,500
Aug 8, 20243,825.004,020.003,790.003,920.003,851.94214,300
Aug 7, 20243,700.004,070.003,690.003,965.003,896.16268,200
Aug 6, 20243,780.003,935.003,665.003,855.003,788.07260,100
Aug 5, 20243,500.003,715.003,500.003,500.003,439.23411,200
Aug 2, 20244,375.004,375.004,200.004,200.004,127.08288,800
Aug 1, 20244,500.004,590.004,475.004,515.004,436.61258,600
Jul 31, 20244,405.004,545.004,370.004,545.004,466.08175,200
Jul 30, 20244,460.004,530.004,425.004,440.004,362.91183,000
Jul 29, 20244,420.004,555.004,420.004,515.004,436.61153,300
Jul 26, 20244,285.004,430.004,265.004,350.004,274.47185,500
Jul 25, 20244,380.004,455.004,265.004,300.004,225.34365,900
Jul 24, 20244,425.004,505.004,425.004,450.004,372.73182,100
Jul 23, 20244,490.004,525.004,390.004,440.004,362.91185,300
Jul 22, 20244,450.004,480.004,405.004,435.004,358.00229,900
Jul 19, 20244,480.004,535.004,430.004,460.004,382.56211,800
Jul 18, 20244,480.004,520.004,440.004,465.004,387.47213,000
Jul 17, 20244,570.004,635.004,545.004,595.004,515.22313,000
Jul 16, 20244,335.004,565.004,320.004,525.004,446.43324,100
Jul 12, 20244,550.004,580.004,485.004,545.004,466.08359,900
Jul 11, 20244,775.004,855.004,655.004,655.004,574.17280,400
Jul 10, 20244,710.004,810.004,675.004,750.004,667.53181,300
Jul 9, 20244,685.004,835.004,685.004,720.004,638.05230,300
Jul 8, 20244,650.004,755.004,585.004,700.004,618.39229,400
Jul 5, 20244,775.004,830.004,660.004,660.004,579.09229,700
Jul 4, 20244,855.004,865.004,750.004,805.004,721.57157,500
Jul 3, 20244,895.004,915.004,795.004,840.004,755.96166,600
Jul 2, 20244,785.004,885.004,780.004,865.004,780.53211,600
Jul 1, 20244,925.004,945.004,770.004,770.004,687.18190,200
Jun 28, 20244,955.004,975.004,840.004,925.004,839.49234,000
Jun 27, 20244,940.005,010.004,880.004,985.004,898.44263,200
Jun 26, 20244,895.004,960.004,840.004,960.004,873.88233,100
Jun 25, 20244,700.004,855.004,695.004,835.004,751.05161,800
Jun 24, 20244,710.004,760.004,640.004,710.004,628.22228,300
Jun 21, 20244,880.004,905.004,720.004,760.004,677.35277,600
Jun 20, 20244,960.004,990.004,690.004,830.004,746.14340,500
Jun 19, 20244,850.004,930.004,850.004,890.004,805.09228,100
Jun 18, 20244,800.004,840.004,755.004,800.004,716.66167,700
Jun 17, 20244,725.004,890.004,700.004,775.004,692.09285,400
Jun 14, 20244,550.004,810.004,535.004,795.004,711.74271,400
Jun 13, 20244,770.004,825.004,615.004,620.004,539.78171,300
Jun 12, 20244,710.004,865.004,710.004,790.004,706.83143,500
Jun 11, 20244,800.004,915.004,775.004,780.004,697.00322,900
Jun 10, 20244,640.004,735.004,605.004,730.004,647.87233,400
Jun 7, 20244,415.004,535.004,370.004,500.004,421.87279,600
Jun 6, 20244,350.004,410.004,305.004,375.004,299.04240,900
Jun 5, 20244,450.004,480.004,310.004,325.004,249.90360,600
Jun 4, 20244,630.004,670.004,550.004,590.004,510.30228,600
Jun 3, 20244,740.004,775.004,575.004,640.004,559.44268,400
May 31, 20244,750.004,830.004,655.004,810.004,726.48248,300
May 30, 20244,555.004,785.004,530.004,685.004,603.65219,800
May 29, 20244,790.004,895.004,715.004,745.004,662.61314,800
May 28, 20244,815.005,040.004,790.004,900.004,814.92614,900
May 27, 20244,715.004,765.004,620.004,765.004,682.27237,100
May 24, 20244,495.004,665.004,485.004,575.004,495.56268,000
May 23, 20244,570.004,660.004,525.004,600.004,520.13228,300
May 22, 20244,605.004,680.004,475.004,550.004,471.00348,800
May 21, 20244,335.004,585.004,335.004,580.004,500.48363,900
May 20, 20244,245.004,375.004,230.004,290.004,215.51177,100
May 17, 20244,170.004,275.004,145.004,215.004,141.81141,700
May 16, 20244,240.004,275.004,095.004,170.004,097.60158,100
May 15, 20244,200.004,360.004,160.004,200.004,127.08426,700
May 14, 20244,100.004,400.004,015.004,360.004,284.30483,800
May 13, 20243,890.004,180.003,870.004,170.004,097.60266,000
May 10, 20244,325.004,335.004,230.004,265.004,190.95207,700
May 9, 20244,180.004,310.004,160.004,230.004,156.55196,600
May 8, 20244,125.004,275.004,125.004,250.004,176.21236,800
May 7, 20244,050.004,095.004,005.004,090.004,018.98194,200
May 2, 20243,935.004,075.003,915.004,055.003,984.59143,200
May 1, 20244,105.004,150.004,075.004,075.004,004.25125,500
Apr 30, 20244,055.004,235.004,015.004,175.004,102.51375,000
Apr 26, 20243,795.003,970.003,780.003,955.003,886.33234,200
Apr 25, 20243,905.003,905.003,770.003,800.003,734.02143,500
Apr 24, 20243,935.003,945.003,815.003,910.003,842.11265,700
Apr 23, 20243,930.003,970.003,760.003,870.003,802.80284,600
Apr 22, 20244,030.004,155.003,965.003,995.003,925.63227,000
Apr 19, 20244,020.004,080.003,890.003,990.003,920.72180,800
Apr 18, 20244,000.004,115.003,930.004,060.003,989.51246,900
Apr 17, 20243,975.004,045.003,895.004,015.003,945.29286,600
Apr 16, 20244,150.004,235.003,990.004,010.003,940.37377,800
Apr 15, 20244,080.004,150.004,005.004,130.004,058.29254,800
Apr 12, 20244,055.004,155.004,020.004,140.004,068.12355,800
Apr 11, 20243,810.004,055.003,750.004,045.003,974.77364,900
Apr 10, 20243,835.003,910.003,830.003,860.003,792.98164,700
Apr 9, 20243,670.003,815.003,670.003,815.003,748.76232,200
Apr 8, 20243,660.003,680.003,570.003,665.003,601.36169,600