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
Aug 14, 2025 8,080 8,230 7,850 7,870 -410 -4.95% 516,600
Aug 13, 2025 7,890 8,400 7,770 8,280 +520 +6.70% 857,400
Aug 12, 2025 7,930 7,970 7,550 7,760 -160 -2.02% 951,900
Aug 8, 2025 8,900 9,270 7,780 7,920 -1,260 -13.73% 1,048,600
Aug 7, 2025 9,210 9,400 9,000 9,180 -160 -1.71% 401,700
Aug 6, 2025 9,070 9,340 9,020 9,340 +250 +2.75% 228,400
Aug 5, 2025 9,130 9,180 9,010 9,090 +100 +1.11% 160,300
Aug 4, 2025 8,750 9,000 8,730 8,990 +50 +0.56% 185,300
Aug 1, 2025 8,890 9,120 8,870 8,940 -250 -2.72% 320,000
Jul 31, 2025 8,950 9,200 8,950 9,190 +280 +3.14% 243,100
Jul 30, 2025 8,980 9,140 8,850 8,910 +210 +2.41% 334,600
Jul 29, 2025 8,600 8,790 8,580 8,700 -30 -0.34% 158,900
Jul 28, 2025 8,800 8,860 8,670 8,730 -100 -1.13% 126,600
Jul 25, 2025 8,730 8,840 8,660 8,830 -50 -0.56% 181,100
Jul 24, 2025 8,750 8,920 8,640 8,880 +380 +4.47% 267,600
Jul 23, 2025 8,440 8,580 8,230 8,500 +60 +0.71% 391,600
Jul 22, 2025 8,550 8,750 8,430 8,440 +40 +0.48% 361,100
Jul 18, 2025 8,360 8,470 8,340 8,400 +140 +1.69% 197,200
Jul 17, 2025 8,290 8,340 8,170 8,260 +50 +0.61% 130,200
Jul 16, 2025 8,160 8,230 8,070 8,210 +90 +1.11% 151,000