kabutan

SOCIALWIRE CO.,LTD.(3929) Historical

3929
TSE Growth
SOCIALWIRE CO.,LTD.
269
JPY
+2
(+0.75%)
Dec 5, 3:21 pm JST
1.73
USD
Dec 5, 1:21 am EST
Result
PTS
outside of trading hours
268.9
Dec 5, 9:24 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 1, 2025
330 JPY
52 Week Low Apr 7, 2025
175 JPY
Yearly High Sep 1, 2025
330 JPY
Yearly Low Apr 7, 2025
175 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 272 272 266 269 -3 -1.10% 50,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 273 275 269 272 -1 -0.37% 24,000
Nov 21, 2025 282 283 267 273 +10 +3.80% 168,300
Nov 14, 2025 258 277 257 263 +5 +1.94% 92,800
Nov 7, 2025 258 259 256 258 -1 -0.39% 26,500
Oct 31, 2025 258 264 256 259 0 0.00% 66,200
Oct 24, 2025 256 266 256 259 +1 +0.39% 34,100
Oct 17, 2025 259 261 255 258 -3 -1.15% 84,900
Oct 10, 2025 264 268 260 261 -1 -0.38% 32,400
Oct 3, 2025 268 274 260 262 -6 -2.24% 106,600
Sep 26, 2025 268 273 265 268 +3 +1.13% 62,300
Sep 19, 2025 267 278 263 265 +1 +0.38% 177,800
Sep 12, 2025 275 290 263 264 -11 -4.00% 338,800
Sep 5, 2025 282 330 263 275 +23 +9.13% 3,605,700
Aug 29, 2025 252 255 248 252 +3 +1.20% 52,400
Aug 22, 2025 248 254 245 249 +3 +1.22% 49,400
Aug 15, 2025 269 278 245 246 -15 -5.75% 169,300
Aug 8, 2025 267 270 261 261 -5 -1.88% 107,600
Aug 1, 2025 260 273 257 266 +7 +2.70% 182,700
Jul 25, 2025 254 264 251 259 +7 +2.78% 98,700
Jul 18, 2025 257 257 249 252 -2 -0.79% 56,000