SWCC Corporation(5805) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	11,190	11,280	10,830	11,060	-120	-1.07%	1,120,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 5, 2025	11,180	+4.88%	11,148	1,888,500	106,500	202,500	1.90
Nov 28, 2025	10,660	+3.90%	10,525	1,341,100	84,900	202,100	2.38
Nov 21, 2025	10,260	-5.00%	10,511	3,731,500	75,000	188,500	2.51
Nov 14, 2025	10,800	+40.81%	10,015	6,778,200	94,200	210,100	2.23
Nov 7, 2025	7,670	+1.99%	7,698	1,813,000	40,900	514,400	12.58
Oct 31, 2025	7,520	+3.44%	7,432	1,496,200	39,000	367,200	9.42
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