Want to see JP:2437 full AI Analyst Report?
SHINWA WISE HOLDINGS CO. LTD. (2437) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 580.00 | 587.00 | 570.00 | 570.00 | 570.00 | -2.06% | 31,100 | 0.39 |
| Oct 29, 2026 | 577.00 | 592.00 | 575.00 | 582.00 | 582.00 | +0.87% | 35,400 | 0.44 |
| Oct 28, 2026 | 578.00 | 583.00 | 560.00 | 577.00 | 577.00 | -0.52% | 35,900 | 0.44 |
| Oct 27, 2026 | 546.00 | 596.00 | 546.00 | 580.00 | 580.00 | +6.23% | 95,800 | 1.17 |
| Oct 26, 2026 | 541.00 | 559.00 | 541.00 | 546.00 | 546.00 | -0.18% | 37,400 | 0.45 |
| Oct 23, 2026 | 544.00 | 558.00 | 539.00 | 547.00 | 547.00 | -1.08% | 24,600 | 0.29 |
| Oct 22, 2026 | 545.00 | 567.00 | 545.00 | 553.00 | 553.00 | +1.84% | 68,100 | 0.77 |
| Oct 21, 2026 | 540.00 | 552.00 | 528.00 | 543.00 | 543.00 | +0.37% | 108,200 | 1.23 |
| Oct 20, 2026 | 576.00 | 576.00 | 531.00 | 541.00 | 541.00 | -6.72% | 150,600 | 1.74 |
| Oct 19, 2026 | 565.00 | 589.00 | 542.00 | 580.00 | 580.00 | +0.87% | 256,800 | 3.08 |
| Oct 16, 2026 | 596.00 | 596.00 | 486.00 | 575.00 | 575.00 | -1.88% | 732,400 | 10.14 |
| Oct 15, 2026 | 603.00 | 603.00 | 585.00 | 586.00 | 586.00 | -2.82% | 14,400 | 0.20 |
| Oct 14, 2026 | 606.00 | 613.00 | 594.00 | 603.00 | 603.00 | -0.99% | 35,900 | 0.49 |
| Oct 13, 2026 | 610.00 | 611.00 | 602.00 | 609.00 | 609.00 | +0.66% | 67,200 | 0.90 |
| Oct 12, 2026 | 605.00 | 627.00 | 597.00 | 605.00 | 605.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 627.00 | 627.00 | 597.00 | 605.00 | 605.00 | -0.33% | 78,700 | 1.02 |
| Oct 08, 2026 | 633.00 | 633.00 | 607.00 | 607.00 | 607.00 | -3.96% | 22,500 | 0.29 |
| Oct 07, 2026 | 625.00 | 648.00 | 614.00 | 632.00 | 632.00 | +1.12% | 160,400 | 2.09 |
| Oct 06, 2026 | 594.00 | 626.00 | 581.00 | 625.00 | 625.00 | +1.79% | 175,300 | 2.30 |
| Oct 05, 2026 | 637.00 | 644.00 | 614.00 | 614.00 | 614.00 | +0.49% | 64,500 | 0.85 |
| Oct 02, 2026 | 610.00 | 624.00 | 607.00 | 611.00 | 611.00 | -3.02% | 41,200 | 0.53 |
| Oct 01, 2026 | 615.00 | 630.00 | 608.00 | 630.00 | 630.00 | +1.94% | 24,800 | 0.32 |
| Sep 30, 2026 | 628.00 | 636.00 | 616.00 | 618.00 | 618.00 | +0.00% | 33,200 | 0.43 |
| Sep 29, 2026 | 621.00 | 626.00 | 613.00 | 618.00 | 618.00 | -0.64% | 22,700 | 0.29 |
| Sep 28, 2026 | 633.00 | 633.00 | 620.00 | 622.00 | 622.00 | -1.43% | 20,800 | 0.26 |
| Sep 25, 2026 | 638.00 | 639.00 | 625.00 | 631.00 | 631.00 | -1.10% | 20,000 | 0.25 |
| Sep 24, 2026 | 619.00 | 638.00 | 611.00 | 638.00 | 638.00 | +2.90% | 36,500 | 0.44 |
| Sep 23, 2026 | 610.00 | 622.00 | 609.00 | 620.00 | 620.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 610.00 | 622.00 | 609.00 | 620.00 | 620.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 610.00 | 622.00 | 609.00 | 620.00 | 620.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 610.00 | 622.00 | 609.00 | 620.00 | 620.00 | +0.98% | 14,200 | 0.16 |
| Sep 17, 2026 | 616.00 | 620.00 | 608.00 | 614.00 | 614.00 | -0.16% | 17,200 | 0.19 |
| Sep 16, 2026 | 628.00 | 635.00 | 615.00 | 615.00 | 615.00 | +0.65% | 22,200 | 0.24 |
| Sep 15, 2026 | 606.00 | 611.00 | 602.00 | 611.00 | 611.00 | -0.33% | 11,200 | 0.11 |
| Sep 14, 2026 | 607.00 | 618.00 | 601.00 | 613.00 | 613.00 | +0.66% | 22,000 | 0.21 |
| Sep 11, 2026 | 609.00 | 624.00 | 609.00 | 609.00 | 609.00 | -1.93% | 29,400 | 0.27 |
| Sep 10, 2026 | 620.00 | 626.00 | 615.00 | 621.00 | 621.00 | +0.00% | 14,200 | 0.12 |
| Sep 09, 2026 | 609.00 | 622.00 | 609.00 | 621.00 | 621.00 | +0.32% | 21,100 | 0.18 |
| Sep 08, 2026 | 617.00 | 628.00 | 603.00 | 619.00 | 619.00 | -0.80% | 41,300 | 0.35 |
| Sep 07, 2026 | 644.00 | 651.00 | 622.00 | 624.00 | 624.00 | -3.11% | 32,900 | 0.28 |
| Sep 04, 2026 | 611.00 | 666.00 | 611.00 | 644.00 | 644.00 | +5.40% | 147,200 | 1.28 |
| Sep 03, 2026 | 591.00 | 631.00 | 591.00 | 611.00 | 611.00 | +3.56% | 135,800 | 1.20 |
| Sep 02, 2026 | 642.00 | 642.00 | 582.00 | 590.00 | 590.00 | -7.09% | 298,500 | 2.74 |
| Sep 01, 2026 | 650.00 | 667.00 | 633.00 | 635.00 | 635.00 | -0.78% | 257,100 | 2.44 |
| Aug 31, 2026 | 637.00 | 659.00 | 635.00 | 640.00 | 640.00 | +0.63% | 107,300 | 1.03 |
| Aug 28, 2026 | 612.00 | 647.00 | 612.00 | 636.00 | 636.00 | +2.25% | 78,200 | 0.76 |
| Aug 27, 2026 | 626.00 | 640.00 | 614.00 | 622.00 | 622.00 | -0.64% | 42,200 | 0.41 |
| Aug 26, 2026 | 633.00 | 658.00 | 577.00 | 626.00 | 626.00 | -2.19% | 187,500 | 1.84 |
| Aug 25, 2026 | 606.00 | 647.00 | 606.00 | 640.00 | 640.00 | +5.61% | 59,400 | 0.59 |
| Aug 24, 2026 | 609.00 | 618.00 | 604.00 | 606.00 | 606.00 | -0.66% | 16,300 | 0.16 |
