kabutan

SWCC Corporation(5805) Historical

5805
TSE Prime
SWCC Corporation
11,760
JPY
+120
(+1.03%)
Jan 29, 3:30 pm JST
76.88
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
11,721
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 26, 2026
11,750 JPY
52 Week Low Apr 7, 2025
4,940 JPY
Yearly High Jan 26, 2026
11,750 JPY
Yearly Low Apr 7, 2025
4,940 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 11,820 12,110 11,430 11,760 +120 +1.03% 383,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 11,650 11,750 11,390 11,640 +130 +1.13% 524,900
Jan 27, 2026 11,360 11,580 11,130 11,510 +150 +1.32% 295,400
Jan 26, 2026 11,230 11,750 11,230 11,360 -100 -0.87% 250,200
Jan 23, 2026 11,480 11,650 11,300 11,460 -20 -0.17% 209,900
Jan 22, 2026 11,590 11,600 11,120 11,480 +20 +0.17% 251,500
Jan 21, 2026 10,790 11,580 10,790 11,460 +310 +2.78% 229,600
Jan 20, 2026 11,440 11,650 11,080 11,150 -340 -2.96% 204,500
Jan 19, 2026 11,420 11,510 11,060 11,490 -80 -0.69% 200,000
Jan 16, 2026 10,980 11,570 10,950 11,570 +480 +4.33% 182,300
Jan 15, 2026 11,170 11,310 10,980 11,090 -50 -0.45% 201,000
Jan 14, 2026 11,200 11,240 11,050 11,140 -10 -0.09% 163,500
Jan 13, 2026 11,590 11,590 10,970 11,150 +160 +1.46% 186,100
Jan 9, 2026 11,260 11,300 10,650 10,990 -210 -1.88% 200,900
Jan 8, 2026 11,330 11,470 11,150 11,200 -180 -1.58% 215,400
Jan 7, 2026 11,190 11,690 11,140 11,380 +200 +1.79% 286,300
Jan 6, 2026 11,250 11,560 11,020 11,180 +220 +2.01% 343,600
Jan 5, 2026 10,540 11,030 10,520 10,960 +620 +6.00% 261,600
Dec 30, 2025 10,320 10,480 10,270 10,340 -160 -1.52% 107,000
Dec 29, 2025 10,530 10,680 10,410 10,500 +50 +0.48% 190,300
Dec 26, 2025 10,780 10,880 10,390 10,450 -270 -2.52% 166,400