kabutan

SWCC Corporation(5805) Historical

5805
TSE Prime
SWCC Corporation
14,230
JPY
-200
(-1.39%)
Mar 13, 3:30 pm JST
89.27
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
14,480
Mar 13, 11:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
17,900 JPY
52 Week Low Apr 7, 2025
4,940 JPY
Yearly High Mar 3, 2026
17,900 JPY
Yearly Low Apr 7, 2025
4,940 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 13,850 14,450 13,820 14,230 -200 -1.39% 340,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 14,510 14,870 14,320 14,430 -320 -2.17% 308,600
Mar 11, 2026 14,940 15,400 14,680 14,750 +410 +2.86% 508,700
Mar 10, 2026 14,050 14,810 13,970 14,340 +660 +4.82% 476,700
Mar 9, 2026 13,320 13,830 13,000 13,680 -990 -6.75% 628,200
Mar 6, 2026 15,020 15,330 14,500 14,670 -750 -4.86% 555,900
Mar 5, 2026 16,040 16,240 15,230 15,420 +640 +4.33% 670,400
Mar 4, 2026 15,350 15,940 14,520 14,780 -1,370 -8.48% 863,700
Mar 3, 2026 17,560 17,900 16,000 16,150 -1,250 -7.18% 1,027,700
Mar 2, 2026 15,170 17,430 15,150 17,400 +1,950 +12.62% 1,461,200
Feb 27, 2026 15,100 15,560 14,850 15,450 -330 -2.09% 510,500
Feb 26, 2026 16,100 16,470 15,470 15,780 -20 -0.13% 726,700
Feb 25, 2026 15,870 16,160 15,330 15,800 +410 +2.66% 689,800
Feb 24, 2026 14,910 15,630 14,670 15,390 +1,080 +7.55% 723,900
Feb 20, 2026 14,090 14,320 13,880 14,310 -30 -0.21% 319,800
Feb 19, 2026 13,990 14,530 13,950 14,340 +200 +1.41% 323,600
Feb 18, 2026 14,000 14,590 13,930 14,140 +130 +0.93% 384,500
Feb 17, 2026 14,080 14,160 13,660 14,010 -150 -1.06% 233,600
Feb 16, 2026 14,000 14,240 13,860 14,160 +230 +1.65% 231,000
Feb 13, 2026 14,000 14,350 13,790 13,930 -540 -3.73% 405,300
Feb 12, 2026 13,700 14,830 13,600 14,470 +650 +4.70% 706,800