kabutan

SWCC Corporation(5805) Historical

5805
TSE Prime
SWCC Corporation
11,060
JPY
+220
(+2.03%)
Dec 12, 3:30 pm JST
70.99
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
11,460 JPY
52 Week Low Apr 7, 2025
4,940 JPY
Yearly High Nov 14, 2025
11,460 JPY
Yearly Low Apr 7, 2025
4,940 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 11,090 11,090 10,900 11,060 +220 +2.03% 136,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 14, 2025 7,600 7,720 7,370 7,390 -410 -5.26% 302,600
Oct 10, 2025 7,780 7,900 7,740 7,800 -80 -1.02% 273,600
Oct 9, 2025 7,990 8,050 7,860 7,880 -80 -1.01% 238,800
Oct 8, 2025 7,620 8,090 7,560 7,960 +190 +2.45% 377,600
Oct 7, 2025 7,710 7,950 7,680 7,770 +60 +0.78% 291,400
Oct 6, 2025 7,740 7,770 7,490 7,710 +270 +3.63% 264,300
Oct 3, 2025 7,470 7,500 7,360 7,440 -20 -0.27% 175,300
Oct 2, 2025 7,530 7,650 7,380 7,460 -110 -1.45% 218,600
Oct 1, 2025 7,760 7,820 7,510 7,570 -200 -2.57% 213,700
Sep 30, 2025 7,950 8,020 7,770 7,770 -150 -1.89% 357,100
Sep 29, 2025 7,900 8,010 7,830 7,920 -60 -0.75% 209,700
Sep 26, 2025 7,760 8,090 7,760 7,980 +140 +1.79% 327,200
Sep 25, 2025 7,830 7,900 7,760 7,840 +40 +0.51% 222,800
Sep 24, 2025 7,650 7,830 7,650 7,800 -20 -0.26% 351,000
Sep 22, 2025 8,000 8,020 7,800 7,820 -160 -2.01% 292,200
Sep 19, 2025 8,080 8,160 7,830 7,980 -80 -0.99% 423,900
Sep 18, 2025 8,000 8,120 7,920 8,060 +30 +0.37% 297,800
Sep 17, 2025 8,350 8,370 8,030 8,030 -350 -4.18% 323,300
Sep 16, 2025 8,490 8,500 8,200 8,380 -360 -4.12% 490,800
Sep 12, 2025 8,650 8,830 8,640 8,740 +150 +1.75% 384,800