kabutan

SWCC Corporation(5805) Historical

5805
TSE Prime
SWCC Corporation
15,730
JPY
+140
(+0.90%)
Apr 30, 1:45 pm JST
97.98
USD
Apr 30, 12:45 am EDT
Result
PTS
outside of trading hours
15,711
Apr 30, 1:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
17,900 JPY
52 Week Low May 2, 2025
6,400 JPY
Yearly High Mar 3, 2026
17,900 JPY
Yearly Low Jan 5, 2026
10,520 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 12,790 16,120 12,390 15,730 +3,690 +30.65% 7,116,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 15,170 17,900 11,900 12,040 -3,410 -22.07% 10,473,300
Feb, 2026 11,600 16,470 11,310 15,450 +3,910 +33.88% 9,028,100
Jan, 2026 10,540 12,110 10,520 11,540 +1,200 +11.61% 4,941,000
Dec, 2025 10,830 11,430 9,950 10,340 -320 -3.00% 5,326,300
Nov, 2025 7,670 11,460 7,160 10,660 +3,140 +41.76% 13,663,800
Oct, 2025 7,760 8,090 7,000 7,520 -250 -3.22% 6,084,400
Sep, 2025 8,180 8,900 7,650 7,770 -470 -5.70% 7,118,500
Aug, 2025 8,890 9,400 7,550 8,240 -950 -10.34% 8,385,800
Jul, 2025 7,440 9,200 7,420 9,190 +1,650 +21.88% 5,635,000
Jun, 2025 6,910 7,770 6,560 7,540 +540 +7.71% 5,416,900
May, 2025 6,490 7,440 6,400 7,000 +520 +8.02% 5,295,900
Apr, 2025 6,170 6,710 4,940 6,480 +290 +4.68% 6,282,500
Mar, 2025 6,150 6,960 5,390 6,190 +140 +2.31% 8,100,800
Feb, 2025 7,470 7,960 5,980 6,050 -1,560 -20.50% 11,759,400
Jan, 2025 7,720 8,260 6,980 7,610 +10 +0.13% 7,567,700
Dec, 2024 7,880 8,520 7,210 7,600 +70 +0.93% 7,225,500
Nov, 2024 5,350 7,810 5,170 7,530 +2,100 +38.67% 11,757,600
Oct, 2024 5,830 6,020 5,040 5,430 -300 -5.24% 4,879,000
Sep, 2024 5,430 5,980 4,675 5,730 +360 +6.70% 4,884,600
Aug, 2024 4,500 5,400 3,500 5,370 +825 +18.15% 5,800,800