kabutan

SWCC Corporation(5805) Historical

5805
TSE Prime
SWCC Corporation
15,720
JPY
+130
(+0.83%)
Apr 30, 1:44 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 15,550 16,120 15,120 15,720 +220 +1.42% 972,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 14,300 16,040 14,060 15,500 +1,270 +8.92% 1,954,700
Apr 17, 2026 13,860 15,050 13,630 14,230 +290 +2.08% 1,932,500
Apr 10, 2026 12,840 14,270 12,510 13,940 +1,170 +9.16% 1,352,900
Apr 3, 2026 12,630 13,320 11,900 12,770 -840 -6.17% 1,538,700
Mar 27, 2026 12,600 14,170 12,200 13,610 +390 +2.95% 1,727,500
Mar 19, 2026 14,390 14,450 13,220 13,220 -1,010 -7.10% 1,269,400
Mar 13, 2026 13,320 15,400 13,000 14,230 -440 -3.00% 2,262,500
Mar 6, 2026 15,170 17,900 14,500 14,670 -780 -5.05% 4,578,900
Feb 27, 2026 14,910 16,470 14,670 15,450 +1,140 +7.97% 2,650,900
Feb 20, 2026 14,000 14,590 13,660 14,310 +380 +2.73% 1,492,500
Feb 13, 2026 13,230 14,830 11,800 13,930 +1,340 +10.64% 3,016,800
Feb 6, 2026 11,600 12,670 11,310 12,590 +1,050 +9.10% 1,867,900
Jan 30, 2026 11,230 12,110 11,130 11,540 +80 +0.70% 1,804,800
Jan 23, 2026 11,420 11,650 10,790 11,460 -110 -0.95% 1,095,500
Jan 16, 2026 11,590 11,590 10,950 11,570 +580 +5.28% 732,900
Jan 9, 2026 10,540 11,690 10,520 10,990 +650 +6.29% 1,307,800
Dec 30, 2025 10,530 10,680 10,270 10,340 -110 -1.05% 297,300
Dec 26, 2025 10,790 11,120 10,390 10,450 -40 -0.38% 886,000
Dec 19, 2025 10,760 10,950 9,950 10,490 -570 -5.15% 1,271,000
Dec 12, 2025 11,190 11,280 10,830 11,060 -120 -1.07% 983,500