SWCC Corporation(5805) Historical

52 Week High Aug 7, 2025

9,400 JPY

52 Week Low Apr 7, 2025

4,940 JPY

Yearly High Aug 7, 2025

9,400 JPY

Yearly Low Apr 7, 2025

4,940 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 31, 2025	7,400	7,640	7,220	7,520	+250	+3.44%	1,777,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Oct 24, 2025	7,270	+2.97%	7,210	1,240,500	49,400	356,000	7.21
Oct 17, 2025	7,060	-9.49%	7,318	1,294,400	50,400	362,900	7.20
Oct 10, 2025	7,800	+4.84%	7,824	1,445,700	74,400	321,100	4.32
Oct 3, 2025	7,440	-6.77%	7,677	1,174,400	82,500	341,400	4.14
Sep 26, 2025	7,980	0.00%	7,853	1,193,200	94,100	313,500	3.33
Sep 19, 2025	7,980	-8.70%	8,146	1,535,800	99,600	291,500	2.93
Sep 12, 2025	8,740	+6.59%	8,450	2,024,500	116,200	186,700	1.61
Sep 5, 2025	8,200	-0.49%	7,986	1,798,200	97,500	229,700	2.36
Aug 29, 2025	8,240	+2.11%	8,333	1,680,000	111,400	217,600	1.95
Aug 22, 2025	8,070	-0.86%	7,995	1,546,500	108,700	249,600	2.30
Aug 15, 2025	8,140	+2.78%	7,962	2,815,000	107,300	238,700	2.22
Aug 8, 2025	7,920	-11.41%	8,765	2,024,300	134,000	171,600	1.28
Aug 1, 2025	8,940	+1.25%	8,942	1,183,200	139,300	152,900	1.10
Jul 25, 2025	8,830	+5.12%	8,593	1,201,400	166,800	151,200	0.91
Jul 18, 2025	8,400	+6.33%	8,163	796,800	171,500	120,500	0.70
Jul 11, 2025	7,900	+0.51%	7,986	1,168,300	161,800	150,200	0.93
Jul 4, 2025	7,860	+3.42%	7,924	1,822,300	160,000	141,200	0.88
Jun 27, 2025	7,600	+3.26%	7,419	1,257,300	162,700	176,400	1.08
Jun 20, 2025	7,360	+10.18%	7,235	1,843,600	179,700	163,700	0.91
Jun 13, 2025	6,680	-1.04%	6,860	1,089,900	169,700	203,300	1.20