Want to see JP:3929 full AI Analyst Report?
SocialWire Co., Ltd. (3929) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 265.00 | 272.00 | 245.00 | 245.00 | 245.00 | -9.93% | 459,100 | 2.31 |
| Oct 30, 2026 | 288.00 | 298.00 | 271.00 | 272.00 | 272.00 | -11.40% | 848,900 | 4.54 |
| Oct 29, 2026 | 343.00 | 343.00 | 303.00 | 307.00 | 307.00 | -19.84% | 1,962,300 | 12.57 |
| Oct 28, 2026 | 495.00 | 497.00 | 383.00 | 383.00 | 383.00 | -17.28% | 2,256,500 | 18.72 |
| Oct 27, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | +20.89% | 173,200 | 1.43 |
| Oct 26, 2026 | 353.00 | 383.00 | 330.00 | 383.00 | 383.00 | +26.40% | 2,876,500 | 36.82 |
| Oct 23, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | +35.87% | 76,100 | 0.99 |
| Oct 22, 2026 | 221.00 | 224.00 | 220.00 | 223.00 | 223.00 | +0.90% | 33,700 | 0.44 |
| Oct 21, 2026 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | -0.90% | 486,000 | 6.80 |
| Oct 20, 2026 | 235.00 | 236.00 | 215.00 | 223.00 | 223.00 | -5.11% | 163,700 | 2.37 |
| Oct 19, 2026 | 238.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.08% | 32,000 | 0.46 |
| Oct 16, 2026 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | +1.69% | 7,300 | 0.11 |
| Oct 15, 2026 | 243.00 | 243.00 | 236.00 | 236.00 | 236.00 | -2.07% | 34,900 | 0.51 |
| Oct 14, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 9,400 | 0.14 |
| Oct 13, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -1.63% | 15,500 | 0.22 |
| Oct 12, 2026 | 246.00 | 266.00 | 243.00 | 246.00 | 246.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 251.00 | 266.00 | 243.00 | 246.00 | 246.00 | +1.23% | 246,600 | 3.70 |
| Oct 08, 2026 | 242.00 | 244.00 | 241.00 | 243.00 | 243.00 | +0.41% | 13,300 | 0.20 |
| Oct 07, 2026 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -1.22% | 7,100 | 0.11 |
| Oct 06, 2026 | 242.00 | 246.00 | 242.00 | 245.00 | 245.00 | +1.66% | 14,600 | 0.22 |
| Oct 05, 2026 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | -1.23% | 12,900 | 0.19 |
| Oct 02, 2026 | 245.00 | 246.00 | 244.00 | 244.00 | 244.00 | +0.41% | 7,000 | 0.11 |
| Oct 01, 2026 | 248.00 | 249.00 | 243.00 | 243.00 | 243.00 | -2.02% | 27,700 | 0.41 |
| Sep 30, 2026 | 248.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.40% | 18,100 | 0.27 |
| Sep 29, 2026 | 258.00 | 258.00 | 247.00 | 249.00 | 249.00 | -3.49% | 25,300 | 0.38 |
| Sep 28, 2026 | 268.00 | 268.00 | 257.00 | 258.00 | 258.00 | -0.77% | 44,600 | 0.67 |
| Sep 25, 2026 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | -0.38% | 27,100 | 0.41 |
| Sep 24, 2026 | 256.00 | 262.00 | 252.00 | 261.00 | 261.00 | +6.97% | 246,300 | 3.93 |
| Sep 23, 2026 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | +0.83% | 195,600 | 3.16 |
| Sep 17, 2026 | 243.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.41% | 20,000 | 0.32 |
| Sep 16, 2026 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | +0.00% | 12,600 | 0.20 |
| Sep 15, 2026 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | +0.83% | 13,400 | 0.21 |
| Sep 14, 2026 | 241.00 | 244.00 | 239.00 | 241.00 | 241.00 | +0.84% | 15,700 | 0.25 |
| Sep 11, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | +0.00% | 9,500 | 0.15 |
| Sep 10, 2026 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | +0.00% | 18,100 | 0.28 |
| Sep 09, 2026 | 239.00 | 241.00 | 239.00 | 239.00 | 239.00 | +0.00% | 12,600 | 0.20 |
| Sep 08, 2026 | 242.00 | 242.00 | 238.00 | 239.00 | 239.00 | -0.83% | 9,000 | 0.14 |
| Sep 07, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | +0.84% | 9,700 | 0.15 |
| Sep 04, 2026 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | -0.42% | 10,900 | 0.15 |
| Sep 03, 2026 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | +0.84% | 3,600 | 0.05 |
| Sep 02, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.65% | 22,500 | 0.31 |
| Sep 01, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | -1.22% | 10,900 | 0.15 |
| Aug 31, 2026 | 243.00 | 245.00 | 240.00 | 245.00 | 245.00 | +1.66% | 40,900 | 0.56 |
| Aug 28, 2026 | 240.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.41% | 12,100 | 0.16 |
| Aug 27, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.41% | 13,800 | 0.18 |
| Aug 26, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | +1.25% | 17,100 | 0.22 |
| Aug 25, 2026 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | -0.41% | 56,000 | 0.74 |
