Tokyo - Delayed Quote JPY

Sanwa Holdings Corporation (5929.T)

5,110.00
+10.00
+(0.20%)
As of 9:22:18 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20255,101.005,199.005,096.005,110.005,110.0086,100
May 22, 20255,200.005,216.005,065.005,100.005,100.00764,400
May 21, 20255,251.005,300.005,127.005,172.005,172.00730,500
May 20, 20255,300.005,314.005,094.005,199.005,199.00912,900
May 19, 20255,194.005,352.005,162.005,313.005,313.00834,500
May 16, 20255,020.005,256.004,926.005,220.005,220.00648,200
May 15, 20254,944.005,000.004,811.004,966.004,966.00531,300
May 14, 20254,817.005,075.004,780.004,970.004,970.001,107,500
May 13, 20255,021.005,039.004,765.004,821.004,821.00686,600
May 12, 20254,921.004,979.004,902.004,951.004,951.00396,900
May 9, 20254,852.004,903.004,842.004,860.004,860.00359,100
May 8, 20254,764.004,813.004,698.004,813.004,813.00386,300
May 7, 20254,795.004,864.004,751.004,783.004,783.00475,700
May 2, 20254,720.004,824.004,701.004,773.004,773.00407,600
May 1, 20254,723.004,766.004,677.004,743.004,743.00429,700
Apr 30, 20254,573.004,698.004,526.004,686.004,686.00636,400
Apr 28, 20254,555.004,592.004,545.004,546.004,546.00298,500
Apr 25, 20254,485.004,545.004,471.004,520.004,520.00271,800
Apr 24, 20254,490.004,557.004,448.004,479.004,479.00368,600
Apr 23, 20254,490.004,499.004,416.004,456.004,456.00480,500
Apr 22, 20254,442.004,472.004,412.004,431.004,431.00340,300
Apr 21, 20254,595.004,602.004,477.004,512.004,512.00289,800
Apr 18, 20254,500.004,648.004,493.004,630.004,630.00265,700
Apr 17, 20254,500.004,541.004,475.004,494.004,494.00314,500
Apr 16, 20254,541.004,567.004,484.004,521.004,521.00399,800
Apr 15, 20254,548.004,589.004,479.004,508.004,508.00325,100
Apr 14, 20254,550.004,596.004,499.004,500.004,500.00397,100
Apr 11, 20254,280.004,559.004,280.004,515.004,515.00545,400
Apr 10, 20254,545.004,576.004,472.004,551.004,551.00516,600
Apr 9, 20254,343.004,404.004,288.004,335.004,335.00509,500
Apr 8, 20254,288.004,446.004,264.004,391.004,391.00535,700
Apr 7, 20253,984.004,276.003,951.004,198.004,198.001,067,900
Apr 4, 20254,660.004,718.004,346.004,426.004,426.001,101,300
Apr 3, 20254,503.004,659.004,481.004,626.004,626.001,070,000
Apr 2, 20254,725.004,734.004,607.004,643.004,643.00691,500
Apr 1, 20254,839.004,905.004,664.004,728.004,728.00671,200
Mar 31, 20254,686.004,786.004,661.004,769.004,769.00621,800
Mar 28, 2025 59 Dividend
Mar 28, 20254,767.004,846.004,730.004,826.004,826.00677,900
Mar 27, 20254,896.004,958.004,852.004,954.004,895.00604,300
Mar 26, 20254,890.004,972.004,866.004,936.004,877.21514,000
Mar 25, 20254,852.004,888.004,820.004,864.004,806.07511,900
Mar 24, 20254,873.004,909.004,851.004,877.004,818.92454,400
Mar 21, 20254,975.005,007.004,888.004,922.004,863.381,459,700
Mar 19, 20255,068.005,122.005,041.005,050.004,989.86591,700
Mar 18, 20255,148.005,150.005,075.005,108.005,047.17426,600
Mar 17, 20255,060.005,143.005,008.005,085.005,024.44532,600
Mar 14, 20254,838.005,054.004,831.005,026.004,966.14677,400
Mar 13, 20254,911.004,945.004,845.004,873.004,814.96563,200
Mar 12, 20254,834.004,880.004,825.004,841.004,783.35633,500
Mar 11, 20254,992.004,999.004,765.004,853.004,795.20750,900
Mar 10, 20255,096.005,130.005,029.005,048.004,987.88423,600
Mar 7, 20255,099.005,165.005,020.005,045.004,984.92465,700
Mar 6, 20255,046.005,106.005,015.005,106.005,045.19522,200
Mar 5, 20254,947.005,045.004,916.005,004.004,944.40573,100
Mar 4, 20254,908.004,959.004,845.004,931.004,872.27481,700
Mar 3, 20254,865.004,887.004,813.004,864.004,806.07453,200
Feb 28, 20254,862.004,911.004,743.004,864.004,806.07666,700
Feb 27, 20254,926.004,966.004,866.004,932.004,873.26571,800
Feb 26, 20254,915.004,941.004,765.004,909.004,850.54831,300
Feb 25, 20254,871.005,006.004,866.004,917.004,858.44621,800
Feb 21, 20254,920.005,013.004,890.004,999.004,939.46570,000
Feb 20, 20254,974.005,009.004,895.004,938.004,879.19568,500
Feb 19, 20254,857.005,103.004,856.005,024.004,964.17678,100
Feb 18, 20254,934.004,934.004,845.004,854.004,796.19300,000
Feb 17, 20254,870.004,959.004,863.004,943.004,884.13339,900
Feb 14, 20254,842.004,894.004,806.004,835.004,777.42625,200
Feb 13, 20254,831.004,855.004,783.004,820.004,762.60630,200
Feb 12, 20254,830.004,898.004,830.004,832.004,774.45499,900
Feb 10, 20254,855.004,914.004,821.004,890.004,831.76351,300
Feb 7, 20254,809.004,884.004,798.004,853.004,795.20372,100
Feb 6, 20254,841.004,888.004,767.004,808.004,750.74515,300
Feb 5, 20254,772.004,865.004,741.004,841.004,783.35553,900
Feb 4, 20254,917.004,943.004,754.004,754.004,697.38540,200
Feb 3, 20254,914.004,948.004,794.004,820.004,762.60592,600
Jan 31, 20254,829.004,956.004,734.004,880.004,821.88901,300
Jan 30, 20254,677.004,681.004,640.004,660.004,604.50443,500
Jan 29, 20254,654.004,683.004,620.004,677.004,621.30502,300
Jan 28, 20254,560.004,700.004,548.004,617.004,562.01533,800
Jan 27, 20254,645.004,661.004,581.004,618.004,563.00568,600
Jan 24, 20254,689.004,713.004,574.004,594.004,539.29484,400
Jan 23, 20254,686.004,715.004,632.004,672.004,616.36437,200
Jan 22, 20254,563.004,693.004,540.004,628.004,572.88621,900
Jan 21, 20254,506.004,529.004,458.004,514.004,460.24362,900
Jan 20, 20254,515.004,552.004,462.004,469.004,415.78372,500
Jan 17, 20254,533.004,533.004,382.004,453.004,399.97414,600
Jan 16, 20254,482.004,530.004,426.004,491.004,437.51634,400
Jan 15, 20254,390.004,468.004,387.004,443.004,390.09703,500
Jan 14, 20254,446.004,462.004,346.004,389.004,336.73971,400
Jan 10, 20254,300.004,470.004,297.004,439.004,386.131,361,300
Jan 9, 20254,315.004,385.004,287.004,289.004,237.921,421,200
Jan 8, 20254,309.004,340.004,237.004,316.004,264.60689,800
Jan 7, 20254,356.004,423.004,346.004,356.004,304.12596,500
Jan 6, 20254,386.004,458.004,325.004,359.004,307.09660,300
Dec 30, 20244,446.004,449.004,380.004,402.004,349.57357,500
Dec 27, 20244,468.004,473.004,416.004,447.004,394.04241,900
Dec 26, 20244,404.004,444.004,382.004,438.004,385.15289,500
Dec 25, 20244,396.004,404.004,347.004,404.004,351.55329,400
Dec 24, 20244,495.004,503.004,381.004,396.004,343.65362,500
Dec 23, 20244,520.004,570.004,499.004,499.004,445.42302,600
Dec 20, 20244,509.004,548.004,499.004,507.004,453.32581,800
Dec 19, 20244,457.004,522.004,431.004,509.004,455.30396,800
Dec 18, 20244,512.004,554.004,503.004,527.004,473.09410,800
Dec 17, 20244,630.004,676.004,556.004,556.004,501.74469,400
Dec 16, 20244,595.004,679.004,560.004,655.004,599.56344,900
Dec 13, 20244,492.004,607.004,492.004,595.004,540.28558,700
Dec 12, 20244,589.004,634.004,552.004,552.004,497.79632,400
Dec 11, 20244,514.004,620.004,514.004,582.004,527.43543,100
Dec 10, 20244,545.004,566.004,463.004,502.004,448.38632,200
Dec 9, 20244,566.004,610.004,550.004,550.004,495.81404,200
Dec 6, 20244,589.004,612.004,530.004,538.004,483.95389,500
Dec 5, 20244,560.004,612.004,538.004,590.004,535.33435,500
Dec 4, 20244,654.004,670.004,501.004,535.004,480.991,003,100
Dec 3, 20244,560.004,688.004,560.004,653.004,597.58609,000
Dec 2, 20244,495.004,577.004,462.004,553.004,498.78630,500
Nov 29, 20244,479.004,530.004,471.004,509.004,455.30318,500
Nov 28, 20244,400.004,491.004,400.004,464.004,410.84427,100
Nov 27, 20244,554.004,572.004,404.004,449.004,396.01538,700
Nov 26, 20244,463.004,613.004,456.004,556.004,501.74623,800
Nov 25, 20244,575.004,585.004,473.004,473.004,419.73529,800
Nov 22, 20244,484.004,576.004,439.004,544.004,489.88452,500
Nov 21, 20244,442.004,497.004,427.004,454.004,400.96520,500
Nov 20, 20244,385.004,476.004,383.004,433.004,380.21285,500
Nov 19, 20244,400.004,445.004,360.004,420.004,367.36546,100
Nov 18, 20244,365.004,424.004,334.004,390.004,337.72471,300
Nov 15, 20244,404.004,424.004,357.004,407.004,354.51770,000
Nov 14, 20244,462.004,497.004,428.004,437.004,384.16829,600
Nov 13, 20244,576.004,582.004,441.004,470.004,416.76783,400
Nov 12, 20244,671.004,671.004,511.004,550.004,495.81925,100
Nov 11, 20244,398.004,507.004,381.004,496.004,442.45568,600
Nov 8, 20244,479.004,484.004,392.004,454.004,400.96787,500
Nov 7, 20244,492.004,513.004,372.004,465.004,411.82990,500
Nov 6, 20244,453.004,500.004,270.004,500.004,446.411,249,500
Nov 5, 20244,236.004,408.004,230.004,313.004,261.631,472,600
Nov 1, 20243,898.004,198.003,867.004,172.004,122.311,941,400
Oct 31, 20243,708.003,945.003,667.003,926.003,879.241,354,200
Oct 30, 20243,693.003,702.003,629.003,659.003,615.421,110,500
Oct 29, 20243,641.003,650.003,595.003,632.003,588.74765,400
Oct 28, 20243,628.003,682.003,614.003,658.003,614.43559,500
Oct 25, 20243,615.003,636.003,599.003,620.003,576.89475,200
Oct 24, 20243,620.003,672.003,587.003,630.003,586.77497,400
Oct 23, 20243,630.003,665.003,610.003,623.003,579.85530,400
Oct 22, 20243,651.003,694.003,606.003,649.003,605.54681,200
Oct 21, 20243,688.003,779.003,672.003,674.003,630.241,440,300
Oct 18, 20243,664.003,683.003,597.003,618.003,574.91850,900
Oct 17, 20243,727.003,731.003,633.003,652.003,608.51672,200
Oct 16, 20243,700.003,755.003,689.003,727.003,682.61569,400
Oct 15, 20243,800.003,815.003,723.003,723.003,678.66918,400
Oct 11, 20243,743.003,750.003,684.003,684.003,640.13622,700
Oct 10, 20243,795.003,800.003,734.003,758.003,713.24694,600
Oct 9, 20243,877.003,878.003,792.003,799.003,753.76562,100
Oct 8, 20243,825.003,850.003,794.003,825.003,779.45579,000
Oct 7, 20243,950.003,963.003,841.003,853.003,807.111,193,600
Oct 4, 20243,869.003,960.003,861.003,929.003,882.21664,900
Oct 3, 20243,937.003,954.003,864.003,879.003,832.80886,900
Oct 2, 20243,850.003,877.003,807.003,820.003,774.51871,500
Oct 1, 20243,775.003,910.003,768.003,904.003,857.51965,400
Sep 30, 20243,704.003,800.003,687.003,775.003,730.04824,900
Sep 27, 2024 47 Dividend
Sep 27, 20243,776.003,844.003,776.003,820.003,774.51930,500
Sep 26, 20243,746.003,819.003,724.003,815.003,723.121,751,200
Sep 25, 20243,485.003,490.003,439.003,466.003,382.53560,500
Sep 24, 20243,503.003,539.003,477.003,508.003,423.52386,800
Sep 20, 20243,467.003,486.003,435.003,454.003,370.82861,000
Sep 19, 20243,489.003,523.003,421.003,474.003,390.341,013,100
Sep 18, 20243,382.003,448.003,371.003,440.003,357.16621,000
Sep 17, 20243,403.003,429.003,322.003,394.003,312.26619,400
Sep 13, 20243,401.003,422.003,368.003,395.003,313.24794,400
Sep 12, 20243,454.003,464.003,383.003,411.003,328.85836,500
Sep 11, 20243,389.003,416.003,329.003,348.003,267.37778,900
Sep 10, 20243,379.003,473.003,353.003,417.003,334.71578,900
Sep 9, 20243,216.003,393.003,216.003,365.003,283.96591,500
Sep 6, 20243,312.003,327.003,273.003,286.003,206.86660,500
Sep 5, 20243,245.003,363.003,237.003,299.003,219.55430,700
Sep 4, 20243,252.003,304.003,224.003,294.003,214.67896,200
Sep 3, 20243,373.003,420.003,363.003,385.003,303.48486,300
Sep 2, 20243,366.003,371.003,282.003,327.003,246.88343,500
Aug 30, 20243,257.003,326.003,250.003,317.003,237.12424,500
Aug 29, 20243,253.003,288.003,226.003,257.003,178.56527,400
Aug 28, 20243,301.003,334.003,220.003,257.003,178.56556,900
Aug 27, 20243,311.003,377.003,300.003,341.003,260.54701,900
Aug 26, 20243,200.003,366.003,193.003,350.003,269.32808,300
Aug 23, 20243,114.003,181.003,114.003,176.003,099.51461,200
Aug 22, 20243,164.003,172.003,093.003,110.003,035.10575,600
Aug 21, 20243,162.003,213.003,140.003,191.003,114.15455,500
Aug 20, 20243,213.003,259.003,189.003,219.003,141.48657,800
Aug 19, 20243,111.003,190.003,101.003,157.003,080.97684,000
Aug 16, 20243,071.003,142.003,060.003,139.003,063.40653,700
Aug 15, 20242,920.503,022.002,910.003,001.002,928.73543,300
Aug 14, 20242,874.502,918.002,853.002,891.502,821.86685,300
Aug 13, 20242,903.502,923.002,855.002,898.502,828.70646,600
Aug 9, 20242,830.002,834.002,759.502,823.502,755.50959,800
Aug 8, 20242,758.002,840.502,736.002,767.502,700.85878,300
Aug 7, 20242,691.502,902.502,657.002,805.002,737.451,284,400
Aug 6, 20242,844.002,936.002,798.002,833.002,764.771,004,200
Aug 5, 20242,788.502,838.502,647.002,694.002,629.121,856,600
Aug 2, 20243,039.003,062.002,991.003,008.002,935.561,069,800
Aug 1, 20243,232.003,259.003,127.003,162.003,085.851,115,100
Jul 31, 20243,102.003,300.003,065.003,250.003,171.731,671,900
Jul 30, 20243,077.003,108.003,067.003,106.003,031.20633,800
Jul 29, 20243,074.003,138.003,053.003,102.003,027.30557,800
Jul 26, 20243,077.003,083.003,011.003,011.002,938.49468,800
Jul 25, 20243,051.003,073.003,004.003,009.002,936.54673,100
Jul 24, 20243,114.003,132.003,084.003,094.003,019.49643,200
Jul 23, 20243,130.003,155.003,113.003,138.003,062.43351,700
Jul 22, 20243,111.003,157.003,078.003,109.003,034.13511,700
Jul 19, 20243,160.003,178.003,118.003,131.003,055.60579,900
Jul 18, 20243,134.003,196.003,121.003,174.003,097.56582,100
Jul 17, 20243,206.003,219.003,177.003,208.003,130.74796,100
Jul 16, 20243,127.003,161.003,083.003,148.003,072.19617,500
Jul 12, 20243,094.003,149.003,094.003,127.003,051.69994,000
Jul 11, 20243,084.003,125.003,076.003,102.003,027.30618,600
Jul 10, 20242,990.003,059.002,985.003,059.002,985.33613,500
Jul 9, 20243,050.003,060.002,976.502,990.502,918.48571,800
Jul 8, 20242,982.502,999.002,959.002,996.502,924.34505,300
Jul 5, 20242,998.002,998.002,954.002,961.002,889.69301,600
Jul 4, 20242,988.502,992.502,945.002,983.002,911.16462,600
Jul 3, 20243,009.003,036.002,962.002,983.002,911.16708,500
Jul 2, 20242,945.503,024.002,933.003,014.002,941.42725,900
Jul 1, 20242,967.002,985.502,942.002,962.502,891.16636,100
Jun 28, 20242,942.002,954.002,921.002,941.502,870.66459,800
Jun 27, 20242,921.002,953.502,908.002,927.502,857.00360,400
Jun 26, 20242,958.002,965.502,901.002,925.502,855.05407,300
Jun 25, 20242,915.002,954.002,897.002,923.502,853.09554,700
Jun 24, 20242,849.002,905.502,844.502,900.002,830.16689,400
Jun 21, 20242,831.002,847.502,795.002,834.502,766.241,248,000
Jun 20, 20242,835.002,860.002,787.002,826.002,757.94353,300
Jun 19, 20242,848.002,870.502,821.002,830.002,761.85292,400
Jun 18, 20242,828.002,869.002,807.502,842.502,774.05517,900
Jun 17, 20242,861.002,871.502,820.002,851.002,782.34658,700
Jun 14, 20242,834.502,944.002,834.502,909.002,838.94920,500
Jun 13, 20242,881.502,896.002,856.002,856.002,787.22688,700
Jun 12, 20242,898.002,912.002,863.002,870.502,801.37622,300
Jun 11, 20242,947.502,970.002,926.502,926.502,856.02473,700
Jun 10, 20242,914.502,972.502,914.502,969.502,897.99725,200
Jun 7, 20242,836.502,908.002,818.002,899.502,829.67524,300
Jun 6, 20242,865.002,891.002,825.002,825.502,757.45687,700
Jun 5, 20242,835.502,850.502,800.502,817.002,749.16983,700
Jun 4, 20242,859.502,892.502,826.002,856.502,787.711,048,200
Jun 3, 20242,927.502,946.002,813.502,869.502,800.401,064,800
May 31, 20242,858.502,922.002,847.502,916.502,846.261,149,000
May 30, 20242,835.002,867.002,826.002,852.002,783.32590,000
May 29, 20242,881.002,905.502,863.002,870.502,801.37418,000
May 28, 20242,970.002,974.002,886.002,895.502,825.77629,800
May 27, 20242,999.003,005.002,955.002,996.502,924.34988,000
May 24, 20242,898.002,949.002,892.502,949.002,877.98993,200
May 23, 20242,879.502,947.002,864.502,920.002,849.68722,900

Related Tickers

002631.SZ Der Future Science and Technology Holding Group Co., Ltd.
4.5500
-2.36%
 
1979.T Taikisha Ltd.
2,375.00
+2.37%
 
1969.T Takasago Thermal Engineering Co., Ltd.
6,523.00
+4.77%
 
5938.T LIXIL Corporation
1,612.00
+0.28%
 
002372.SZ Zhejiang Weixing New Building Materials Co., Ltd.
11.74
-0.25%
 
LUVE.MI LU-VE S.p.A.
30.45
-1.46%
 
RWC.AX Reliance Worldwide Corporation Limited
4.4800
+1.13%
 
6367.T Daikin Industries,Ltd.
15,840.00
+0.38%