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
Sep 11, 2025 8,600 8,900 8,550 8,590 +290 +3.49% 656,400
Sep 10, 2025 8,220 8,300 8,140 8,300 +320 +4.01% 295,100
Sep 9, 2025 8,160 8,360 7,930 7,980 -100 -1.24% 370,200
Sep 8, 2025 8,300 8,330 8,060 8,080 -120 -1.46% 318,000
Sep 5, 2025 8,180 8,300 8,090 8,200 +280 +3.54% 459,000
Sep 4, 2025 7,800 7,970 7,780 7,920 +250 +3.26% 411,100
Sep 3, 2025 7,910 7,930 7,660 7,670 -240 -3.03% 324,000
Sep 2, 2025 8,130 8,130 7,860 7,910 -200 -2.47% 318,100
Sep 1, 2025 8,180 8,220 7,950 8,110 -130 -1.58% 286,000
Aug 29, 2025 8,300 8,420 8,180 8,240 -160 -1.90% 357,900
Aug 28, 2025 8,200 8,460 8,120 8,400 +50 +0.60% 362,000
Aug 27, 2025 8,400 8,400 8,200 8,350 0 0.00% 197,400
Aug 26, 2025 8,320 8,470 8,240 8,350 +10 +0.12% 364,100
Aug 25, 2025 8,280 8,390 8,200 8,340 +270 +3.35% 398,600
Aug 22, 2025 8,000 8,100 7,930 8,070 +120 +1.51% 216,800
Aug 21, 2025 7,790 7,970 7,760 7,950 +110 +1.40% 242,300
Aug 20, 2025 7,960 7,990 7,660 7,840 -260 -3.21% 393,600
Aug 19, 2025 8,190 8,330 7,970 8,100 -130 -1.58% 339,300
Aug 18, 2025 8,110 8,230 8,010 8,230 +90 +1.11% 354,500
Aug 15, 2025 8,000 8,250 7,910 8,140 +270 +3.43% 489,100