Tokyo - Delayed Quote JPY

Sunwels Co.,Ltd. (9229.T)

Compare
605.00
+31.00
+(5.40%)
As of 3:14:36 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025577.00612.00570.00605.00605.00768,300
Jan 23, 2025595.00595.00567.00574.00574.00707,700
Jan 22, 2025600.00602.00587.00593.00593.00542,000
Jan 21, 2025615.00618.00594.00601.00601.00399,200
Jan 20, 2025590.00612.00581.00611.00611.00648,000
Jan 17, 2025587.00602.00579.00594.00594.00984,000
Jan 16, 2025597.00614.00594.00606.00606.00755,000
Jan 15, 2025598.00611.00559.00597.00597.001,739,300
Jan 14, 2025621.00672.00590.00607.00607.003,635,500
Jan 10, 2025716.00717.00664.00690.00690.00982,600
Jan 9, 2025707.00721.00701.00716.00716.00398,900
Jan 8, 2025694.00727.00690.00707.00707.00594,800
Jan 7, 2025700.00718.00687.00701.00701.00446,300
Jan 6, 2025717.00719.00689.00689.00689.00459,300
Dec 30, 2024726.00727.00701.00710.00710.00327,100
Dec 27, 2024710.00726.00709.00720.00720.00503,400
Dec 26, 2024710.00728.00699.00711.00711.00510,700
Dec 25, 2024714.00730.00698.00710.00710.00405,400
Dec 24, 2024710.00729.00696.00711.00711.00755,200
Dec 23, 2024715.00720.00683.00706.00706.00742,100
Dec 20, 2024711.00736.00707.00714.00714.00512,100
Dec 19, 2024720.00722.00706.00711.00711.00640,000
Dec 18, 2024734.00752.00726.00726.00726.00676,500
Dec 17, 2024741.00752.00734.00743.00743.00518,700
Dec 16, 2024775.00777.00730.00748.00748.00976,200
Dec 13, 2024810.00822.00782.00784.00784.00596,200
Dec 12, 2024821.00824.00801.00808.00808.00553,900
Dec 11, 2024833.00833.00801.00813.00813.00945,200
Dec 10, 2024855.00864.00838.00847.00847.00357,100
Dec 9, 2024851.00860.00836.00858.00858.00630,500
Dec 6, 2024881.00881.00838.00852.00852.00930,300
Dec 5, 2024900.00911.00884.00885.00885.00645,100
Dec 4, 2024922.00929.00884.00885.00885.00969,900
Dec 3, 2024916.00956.00909.00930.00930.001,227,300
Dec 2, 2024903.00944.00891.00901.00901.001,325,800
Nov 29, 2024894.00915.00886.00892.00892.00664,800
Nov 28, 2024902.00928.00892.00905.00905.00679,700
Nov 27, 2024905.00928.00882.00914.00914.001,450,200
Nov 26, 20241,003.001,010.00917.00926.00926.002,183,800
Nov 25, 20241,038.001,059.00998.00998.00998.003,594,500
Nov 22, 2024972.001,038.00907.00998.00998.007,032,700
Nov 21, 2024915.001,003.00874.00948.00948.007,839,800
Nov 20, 2024898.00984.00856.00886.00886.007,343,400
Nov 19, 2024793.00928.00790.00928.00928.0010,470,600
Nov 18, 2024841.00855.00756.00778.00778.0011,842,500
Nov 15, 2024822.00822.00822.00822.00822.00216,000
Nov 14, 2024972.00972.00972.00972.00972.00179,600
Nov 13, 20241,240.001,280.001,218.001,272.001,272.00629,300
Nov 12, 20241,244.001,287.001,195.001,265.001,265.001,158,500
Nov 11, 20241,245.001,261.001,211.001,228.001,228.001,586,000
Nov 8, 20241,345.001,360.001,265.001,300.001,300.002,368,000
Nov 7, 20241,352.001,457.001,352.001,402.001,402.003,742,200
Nov 6, 20241,754.001,785.001,724.001,752.001,752.00498,300
Nov 5, 20241,797.001,800.001,726.001,743.001,743.00667,100
Nov 1, 20241,795.001,837.001,794.001,802.001,802.00485,800
Oct 31, 20241,781.001,847.001,763.001,824.001,824.00517,400
Oct 30, 20241,811.001,818.001,767.001,788.001,788.00720,200
Oct 29, 20241,761.001,816.001,754.001,806.001,806.00818,000
Oct 28, 20241,666.001,780.001,659.001,744.001,744.00851,300
Oct 25, 20241,769.001,782.001,640.001,659.001,659.00994,400
Oct 24, 20241,658.001,755.001,628.001,748.001,748.001,175,600
Oct 23, 20241,655.001,742.001,653.001,693.001,693.001,025,100
Oct 22, 20241,648.001,670.001,616.001,656.001,656.001,076,400
Oct 21, 20241,545.001,697.001,527.001,680.001,680.001,731,100
Oct 18, 20241,515.001,543.001,508.001,536.001,536.00577,600
Oct 17, 20241,589.001,597.001,532.001,555.001,555.00744,000
Oct 16, 20241,600.001,657.001,572.001,584.001,584.001,083,400
Oct 15, 20241,609.001,675.001,563.001,565.001,565.001,320,600
Oct 11, 20241,537.001,624.001,507.001,590.001,590.001,374,000
Oct 10, 20241,575.001,598.001,501.001,506.001,506.001,115,100
Oct 9, 20241,485.001,551.001,433.001,551.001,551.001,122,700
Oct 8, 20241,540.001,582.001,468.001,469.001,469.001,386,500
Oct 7, 20241,475.001,564.001,460.001,540.001,540.001,501,300
Oct 4, 20241,448.001,475.001,425.001,463.001,463.001,396,800
Oct 3, 20241,477.001,502.001,443.001,444.001,444.001,406,800
Oct 2, 20241,511.001,542.001,455.001,472.001,472.001,936,200
Oct 1, 20241,613.001,617.001,555.001,563.001,563.001,117,500
Sep 30, 20241,683.001,759.001,617.001,617.001,617.001,137,700
Sep 27, 20241,709.001,748.001,682.001,723.001,723.001,053,700
Sep 26, 20241,735.001,737.001,654.001,722.001,722.001,728,000
Sep 25, 20241,865.001,884.001,603.001,738.001,738.004,834,900
Sep 24, 20241,902.001,923.001,855.001,866.001,866.001,261,100
Sep 20, 20242,052.002,088.001,918.001,934.001,934.001,513,500
Sep 19, 20242,061.002,084.001,985.002,020.002,020.001,399,000
Sep 18, 20242,000.002,085.001,976.002,050.002,050.001,538,100
Sep 17, 20241,900.001,987.001,878.001,987.001,987.001,210,200
Sep 13, 20241,961.001,979.001,823.001,877.001,877.002,069,600
Sep 12, 20242,002.002,099.001,940.001,972.001,972.001,885,700
Sep 11, 20242,000.002,045.001,868.001,934.001,934.002,129,600
Sep 10, 20242,012.002,130.002,003.002,010.002,010.002,262,800
Sep 9, 20242,043.002,069.001,956.002,002.002,002.003,157,700
Sep 6, 20242,151.002,236.002,071.002,141.002,141.007,146,700
Sep 5, 20241,965.002,208.001,855.002,200.002,200.0012,045,400
Sep 4, 20241,966.002,096.001,916.001,954.001,954.0015,271,300
Sep 3, 20242,416.002,416.002,416.002,416.002,416.0081,200
Sep 2, 20242,894.002,956.002,866.002,916.002,916.00393,300
Aug 30, 20242,990.003,000.002,877.002,901.002,901.00627,300
Aug 29, 20242,987.003,060.002,938.003,015.003,015.001,372,600
Aug 28, 20242,963.003,095.002,962.003,025.003,025.00612,600
Aug 27, 20242,850.002,999.002,815.002,995.002,995.00638,700
Aug 26, 20242,740.002,897.002,728.002,861.002,861.00714,800
Aug 23, 20242,600.002,718.002,598.002,717.002,717.00368,100
Aug 22, 20242,634.002,639.002,571.002,600.002,600.00299,500
Aug 21, 20242,666.002,689.002,616.002,624.002,624.00448,200
Aug 20, 20242,554.002,756.002,554.002,716.002,716.00891,300
Aug 19, 20242,550.002,568.002,488.002,517.002,517.00287,500
Aug 16, 20242,574.002,621.002,530.002,560.002,560.00408,000
Aug 15, 20242,455.002,532.002,434.002,524.002,524.00349,500
Aug 14, 20242,376.002,518.002,376.002,462.002,462.00380,000
Aug 13, 20242,434.002,469.002,336.002,391.002,391.00443,000
Aug 9, 20242,619.002,719.002,342.002,361.002,361.002,328,900
Aug 8, 20242,200.002,269.002,199.002,219.002,219.00681,500
Aug 7, 20242,060.002,243.002,053.002,199.002,199.00570,700
Aug 6, 20242,034.002,116.001,984.002,110.002,110.00720,000
Aug 5, 20242,013.002,072.001,800.001,812.001,812.00769,900
Aug 2, 20242,290.002,321.002,154.002,154.002,154.00779,400
Aug 1, 20242,514.002,546.002,385.002,385.002,385.00408,600
Jul 31, 20242,581.002,581.002,457.002,527.002,527.00332,200
Jul 30, 20242,573.002,614.002,536.002,567.002,567.00239,600
Jul 29, 20242,452.002,563.002,429.002,563.002,563.00290,800
Jul 26, 20242,537.002,543.002,447.002,452.002,452.00306,000
Jul 25, 20242,509.002,588.002,486.002,514.002,514.00578,900
Jul 24, 20242,500.002,618.002,457.002,559.002,559.00686,200
Jul 23, 20242,468.002,537.002,448.002,515.002,515.00651,800
Jul 22, 20242,550.002,566.002,413.002,424.002,424.00628,300
Jul 19, 20242,536.002,588.002,494.002,549.002,549.00640,600
Jul 18, 20242,500.002,550.002,420.002,550.002,550.002,001,100
Jul 17, 20242,534.002,566.002,517.002,537.002,537.00400,400
Jul 16, 20242,609.002,609.002,507.002,518.002,518.00433,000
Jul 12, 20242,479.002,633.002,472.002,626.002,626.00752,800
Jul 11, 20242,473.002,486.002,428.002,463.002,463.00738,000
Jul 10, 20242,400.002,478.002,400.002,465.002,465.00841,300
Jul 9, 20242,450.002,468.002,378.002,388.002,388.00440,900
Jul 8, 20242,627.002,628.002,470.002,470.002,470.00592,300
Jul 5, 20242,491.002,650.002,486.002,648.002,648.00774,000
Jul 4, 20242,548.002,565.002,458.002,512.002,512.00803,300
Jul 3, 20242,496.002,528.002,425.002,520.002,520.001,941,600
Jul 2, 20242,510.002,533.002,445.002,446.002,446.00231,000
Jul 1, 20242,651.002,652.002,512.002,521.002,521.00353,900
Jun 28, 20242,703.002,706.002,628.002,634.002,634.00183,200
Jun 27, 20242,700.002,758.002,685.002,700.002,700.00172,000
Jun 26, 20242,684.002,745.002,675.002,733.002,733.00160,700
Jun 25, 20242,672.002,709.002,647.002,648.002,648.00112,700
Jun 24, 20242,587.002,720.002,577.002,701.002,701.00207,400
Jun 21, 20242,641.002,685.002,601.002,601.002,601.00171,500
Jun 20, 20242,621.002,663.002,594.002,641.002,641.00147,000
Jun 19, 20242,710.002,719.002,629.002,629.002,629.00209,200
Jun 18, 20242,717.002,760.002,663.002,741.002,741.00136,800
Jun 17, 20242,805.002,817.002,685.002,718.002,718.00175,600
Jun 14, 20242,728.002,794.002,721.002,775.002,775.00126,000
Jun 13, 20242,797.002,819.002,760.002,760.002,760.00131,700
Jun 12, 20242,762.002,805.002,730.002,758.002,758.00106,100
Jun 11, 20242,768.002,829.002,719.002,791.002,791.00219,600
Jun 10, 20242,748.002,768.002,693.002,733.002,733.00161,100
Jun 7, 20242,780.002,879.002,778.002,798.002,798.00218,500
Jun 6, 20242,834.002,846.002,761.002,801.002,801.00239,900
Jun 5, 20242,792.002,854.002,772.002,784.002,784.00371,200
Jun 4, 20242,662.002,767.002,662.002,752.002,752.00248,200
Jun 3, 20242,632.002,659.002,575.002,652.002,652.00181,900
May 31, 20242,586.002,649.002,572.002,616.002,616.00274,400
May 30, 20242,439.002,612.002,427.002,589.002,589.00384,500
May 29, 20242,555.002,594.002,473.002,483.002,483.00199,900
May 28, 20242,560.002,619.002,555.002,591.002,591.00220,600
May 27, 20242,542.002,560.002,434.002,555.002,555.00377,200
May 24, 20242,550.002,623.002,512.002,559.002,559.00234,000
May 23, 20242,587.002,596.002,550.002,584.002,584.00216,300
May 22, 20242,685.002,685.002,547.002,560.002,560.00466,500
May 21, 20242,780.002,795.002,666.002,685.002,685.00360,400
May 20, 20242,731.002,813.002,724.002,779.002,779.00291,900
May 17, 20242,695.002,789.002,630.002,774.002,774.00430,900
May 16, 20242,750.002,807.002,699.002,743.002,743.00508,600
May 15, 20242,763.002,813.002,688.002,707.002,707.00598,300
May 14, 20242,649.002,819.002,642.002,713.002,713.00638,300
May 13, 20242,759.002,805.002,645.002,670.002,670.00777,800
May 10, 20242,750.002,768.002,606.002,730.002,730.002,622,400
May 9, 20242,315.002,323.002,236.002,268.002,268.00454,800
May 8, 20242,318.002,389.002,305.002,320.002,320.00381,700
May 7, 20242,300.002,350.002,290.002,350.002,350.00297,900
May 2, 20242,257.002,286.002,217.002,236.002,236.00170,600
May 1, 20242,210.002,257.002,187.002,238.002,238.00223,800
Apr 30, 20242,300.002,308.002,205.002,220.002,220.00288,400
Apr 26, 20242,260.002,310.002,255.002,273.002,273.00197,100
Apr 25, 20242,314.002,319.002,229.002,229.002,229.00179,300
Apr 24, 20242,342.002,368.002,295.002,323.002,323.00192,400
Apr 23, 20242,334.002,334.002,273.002,284.002,284.00129,200
Apr 22, 20242,245.002,307.002,212.002,307.002,307.00274,300
Apr 19, 20242,372.002,372.002,212.002,250.002,250.00345,900
Apr 18, 20242,328.002,437.002,309.002,395.002,395.00304,600
Apr 17, 20242,337.002,364.002,295.002,295.002,295.00195,500
Apr 16, 20242,350.002,358.002,312.002,332.002,332.00256,800
Apr 15, 20242,407.002,430.002,387.002,408.002,408.00120,700
Apr 12, 20242,423.002,463.002,407.002,437.002,437.00141,700
Apr 11, 20242,397.002,444.002,378.002,438.002,438.00273,300
Apr 10, 20242,569.002,584.002,435.002,447.002,447.00293,600
Apr 9, 20242,500.002,548.002,486.002,533.002,533.00291,200
Apr 8, 20242,581.002,599.002,496.002,500.002,500.00452,200
Apr 5, 20242,594.002,610.002,537.002,598.002,598.00344,800
Apr 4, 20242,640.002,708.002,589.002,677.002,677.00222,900
Apr 3, 20242,620.002,697.002,602.002,610.002,610.00282,800
Apr 2, 20242,730.002,730.002,633.002,650.002,650.00298,000
Apr 1, 20242,819.002,842.002,740.002,741.002,741.00248,100
Mar 29, 20242,827.002,914.002,733.002,757.002,757.00363,100
Mar 28, 2024 8.00 Dividend
Mar 28, 20242,750.002,848.002,713.002,729.002,729.00369,100
Mar 27, 20242,650.002,778.002,647.002,737.002,729.00343,800
Mar 26, 20242,642.002,672.002,612.002,615.002,607.36182,100
Mar 25, 20242,680.002,733.002,650.002,650.002,642.25207,400
Mar 22, 20242,709.002,734.002,666.002,692.002,684.13258,400
Mar 21, 20242,800.002,830.002,663.002,699.002,691.11465,100
Mar 19, 20242,820.002,880.002,744.002,763.002,754.92260,500
Mar 18, 20242,780.002,862.002,751.002,862.002,853.63193,400
Mar 15, 20242,800.002,830.002,730.002,730.002,722.02262,800
Mar 14, 20242,820.002,865.002,778.002,820.002,811.76183,500
Mar 13, 20242,914.002,934.002,842.002,859.002,850.64181,000
Mar 12, 20242,813.002,937.002,766.002,937.002,928.42240,100
Mar 11, 20242,872.002,880.002,781.002,810.002,801.79368,200
Mar 8, 20242,944.003,030.002,908.002,922.002,913.46402,200
Mar 7, 20242,945.003,045.002,932.002,950.002,941.38497,900
Mar 6, 20242,807.002,942.002,744.002,935.002,926.42366,600
Mar 5, 20242,809.002,828.002,701.002,808.002,799.79376,400
Mar 4, 20242,950.002,970.002,840.002,849.002,840.67307,000
Mar 1, 20242,945.002,987.002,878.002,943.002,934.40350,800
Feb 29, 20242,920.002,998.002,915.002,935.002,926.42382,300
Feb 28, 20242,896.002,998.002,896.002,964.002,955.34813,800
Feb 27, 20242,900.002,905.002,801.002,846.002,837.68326,000
Feb 26, 20242,775.002,869.002,725.002,868.002,859.62442,300
Feb 22, 20242,770.002,775.002,658.002,716.002,708.06466,600
Feb 21, 20242,810.002,820.002,685.002,732.002,724.01537,400
Feb 20, 20242,822.002,910.002,778.002,803.002,794.81697,700
Feb 19, 20242,787.002,848.002,732.002,814.002,805.77690,400
Feb 16, 20242,579.002,817.002,553.002,811.002,802.781,434,300
Feb 15, 20242,430.002,569.002,430.002,551.002,543.54969,600
Feb 14, 20242,367.002,485.002,362.002,417.002,409.94624,300
Feb 13, 20242,447.002,532.002,330.002,417.002,409.941,499,200
Feb 9, 20242,370.002,429.002,359.002,377.002,370.05411,000
Feb 8, 20242,441.002,449.002,372.002,396.002,389.00399,000
Feb 7, 20242,436.002,451.002,392.002,433.002,425.89299,500
Feb 6, 20242,457.002,474.002,408.002,461.002,453.81341,100
Feb 5, 20242,364.002,470.002,330.002,470.002,462.78551,400
Feb 2, 20242,300.002,383.002,294.002,338.002,331.17382,100
Feb 1, 20242,288.002,335.002,283.002,300.002,293.28294,400
Jan 31, 20242,348.002,348.002,280.002,318.002,311.22429,300
Jan 30, 20242,370.002,374.002,302.002,352.002,345.13292,300
Jan 29, 20242,370.002,370.002,292.002,320.002,313.22322,000
Jan 26, 20242,352.002,363.002,290.002,333.002,326.18293,600
Jan 25, 20242,371.002,373.002,292.002,343.002,336.15332,400
Jan 24, 20242,399.002,463.002,374.002,381.002,374.04311,600

Related Tickers

7071.T Amvis Holdings, Inc.
658.00
+4.28%
 
TRL.DU DaVita Inc
160.95
-0.92%
 
6078.HK Hygeia Healthcare Holdings Co., Limited
12.780
+2.40%
 
AUNA Auna SA
8.18
-0.73%
 
DR.TO Medical Facilities Corporation
16.50
0.00%