kabutan

SWCC Corporation(5805) Historical

5805
TSE Prime
SWCC Corporation
15,640
JPY
+50
(+0.32%)
Apr 30, 11:30 am JST
97.64
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
15,677
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
17,900 JPY
52 Week Low May 2, 2025
6,400 JPY
Yearly High Mar 3, 2026
17,900 JPY
Yearly Low Jan 5, 2026
10,520 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 15,420 15,710 15,120 15,640 +50 +0.32% 130,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 15,600 15,760 15,370 15,590 -210 -1.33% 274,400
Apr 27, 2026 15,550 16,120 15,290 15,800 +300 +1.94% 513,100
Apr 24, 2026 15,660 15,800 15,270 15,500 +430 +2.85% 359,200
Apr 23, 2026 15,800 16,040 14,850 15,070 -670 -4.26% 490,400
Apr 22, 2026 14,930 15,790 14,630 15,740 +1,160 +7.96% 644,700
Apr 21, 2026 14,390 14,850 14,390 14,580 +490 +3.48% 254,300
Apr 20, 2026 14,300 14,460 14,060 14,090 -140 -0.98% 206,100
Apr 17, 2026 14,710 14,870 14,220 14,230 -490 -3.33% 301,700
Apr 16, 2026 13,710 15,050 13,640 14,720 +1,010 +7.37% 591,600
Apr 15, 2026 14,460 14,490 13,630 13,710 -450 -3.18% 415,100
Apr 14, 2026 14,380 14,540 14,040 14,160 +80 +0.57% 315,200
Apr 13, 2026 13,860 14,470 13,760 14,080 +140 +1.00% 308,900
Apr 10, 2026 14,120 14,270 13,870 13,940 -140 -0.99% 321,700
Apr 9, 2026 14,060 14,230 13,800 14,080 -10 -0.07% 292,900
Apr 8, 2026 13,720 14,100 13,550 14,090 +1,270 +9.91% 349,500
Apr 7, 2026 12,820 12,830 12,510 12,820 -60 -0.47% 204,000
Apr 6, 2026 12,840 12,980 12,670 12,880 +110 +0.86% 184,800
Apr 3, 2026 13,040 13,090 12,760 12,770 +270 +2.16% 221,500
Apr 2, 2026 13,100 13,320 12,390 12,500 -300 -2.34% 342,800
Apr 1, 2026 12,790 12,840 12,580 12,800 +760 +6.31% 339,400