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 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 Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 10,830 11,430 10,830 11,180 +520 +4.88% 1,888,500
Nov 28, 2025 10,370 10,930 9,950 10,660 +400 +3.90% 1,341,100
Nov 21, 2025 10,760 11,060 9,910 10,260 -540 -5.00% 3,731,500
Nov 14, 2025 7,970 11,460 7,700 10,800 +3,130 +40.81% 6,778,200
Nov 7, 2025 7,670 8,030 7,160 7,670 +150 +1.99% 1,813,000
Oct 31, 2025 7,400 7,640 7,220 7,520 +250 +3.44% 1,496,200
Oct 24, 2025 7,210 7,380 7,070 7,270 +210 +2.97% 1,240,500
Oct 17, 2025 7,600 7,720 7,000 7,060 -740 -9.49% 1,294,400
Oct 10, 2025 7,740 8,090 7,490 7,800 +360 +4.84% 1,445,700
Oct 3, 2025 7,900 8,020 7,360 7,440 -540 -6.77% 1,174,400
Sep 26, 2025 8,000 8,090 7,650 7,980 0 0.00% 1,193,200
Sep 19, 2025 8,490 8,500 7,830 7,980 -760 -8.70% 1,535,800
Sep 12, 2025 8,300 8,900 7,930 8,740 +540 +6.59% 2,024,500
Sep 5, 2025 8,180 8,300 7,660 8,200 -40 -0.49% 1,798,200
Aug 29, 2025 8,280 8,470 8,120 8,240 +170 +2.11% 1,680,000
Aug 22, 2025 8,110 8,330 7,660 8,070 -70 -0.86% 1,546,500
Aug 15, 2025 7,930 8,400 7,550 8,140 +220 +2.78% 2,815,000
Aug 8, 2025 8,750 9,400 7,780 7,920 -1,020 -11.41% 2,024,300
Aug 1, 2025 8,800 9,200 8,580 8,940 +110 +1.25% 1,183,200
Jul 25, 2025 8,550 8,920 8,230 8,830 +430 +5.12% 1,201,400