Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sanwa Holdings (5929) Historical Prices

JP:5929 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,642.004,215.003,571.003,935.003,935.00+11.38%2,275,2003.99
Oct 29, 20263,549.003,558.003,520.003,533.003,533.00-0.45%1,132,5001.99
Oct 28, 20263,586.003,590.003,533.003,549.003,549.00-0.78%559,7000.94
Oct 27, 20263,644.003,648.003,566.003,577.003,577.00-1.00%589,5000.99
Oct 26, 20263,644.003,657.003,610.003,613.003,613.00-0.77%479,2000.79
Oct 23, 20263,669.003,706.003,601.003,641.003,641.00+0.66%612,9001.02
Oct 22, 20263,630.003,658.003,617.003,617.003,617.00-0.36%371,7000.61
Oct 21, 20263,659.003,661.003,607.003,630.003,630.00-0.03%517,5000.86
Oct 20, 20263,634.003,657.003,618.003,631.003,631.00-0.16%632,9001.05
Oct 19, 20263,604.003,690.003,602.003,637.003,637.00+1.28%610,4001.02
Oct 16, 20263,550.003,622.003,547.003,591.003,591.00+2.02%893,1001.50
Oct 15, 20263,507.003,533.003,480.003,520.003,520.00+0.00%741,3001.27
Oct 14, 20263,494.003,523.003,483.003,520.003,520.00+0.46%465,8000.79
Oct 13, 20263,490.003,512.003,461.003,504.003,504.00+0.55%423,7000.72
Oct 12, 20263,485.003,505.003,440.003,485.003,485.00+0.00%00.00
Oct 09, 20263,440.003,505.003,440.003,485.003,485.00+0.61%484,4000.82
Oct 08, 20263,464.003,478.003,442.003,464.003,464.00+0.00%605,4001.03
Oct 07, 20263,489.003,500.003,449.003,464.003,464.00-0.12%511,2000.87
Oct 06, 20263,479.003,508.003,448.003,468.003,468.00+0.99%519,9000.88
Oct 05, 20263,421.003,452.003,420.003,434.003,434.00+0.38%659,4001.12
Oct 02, 20263,461.003,479.003,421.003,421.003,421.00-2.65%577,9000.98
Oct 01, 20263,495.003,515.003,457.003,514.003,514.00+0.63%765,7001.31
Sep 30, 20263,483.003,498.003,451.003,492.003,492.00+1.36%749,5001.29
Sep 29, 20263,500.003,500.003,430.003,445.003,445.00-0.14%644,7001.12
Sep 28, 20263,539.003,554.003,520.003,523.003,450.00+0.66%913,3001.59
Sep 25, 20263,493.003,513.003,480.003,500.003,427.48+0.57%798,8001.40
Sep 24, 20263,480.003,505.003,461.003,480.003,407.89+0.67%610,7001.07
Sep 23, 20263,457.003,518.003,457.003,457.003,385.37+0.00%00.00
Sep 22, 20263,457.003,518.003,457.003,457.003,385.37+0.00%00.00
Sep 21, 20263,457.003,518.003,457.003,457.003,385.37+0.00%00.00
Sep 18, 20263,511.003,518.003,457.003,457.003,385.37-1.51%1,106,0001.86
Sep 17, 20263,457.003,510.003,454.003,510.003,437.27+2.18%464,2000.78
Sep 16, 20263,464.003,476.003,431.003,435.003,363.82-0.29%433,3000.72
Sep 15, 20263,464.003,474.003,438.003,445.003,373.62+0.20%417,4000.68
Sep 14, 20263,419.003,451.003,400.003,438.003,366.76+2.11%659,8001.08
Sep 11, 20263,305.003,376.003,305.003,367.003,297.23-0.97%967,0001.61
Sep 10, 20263,444.003,445.003,400.003,400.003,329.55-2.10%552,7000.92
Sep 09, 20263,500.003,510.003,436.003,473.003,401.04-1.05%890,8001.48
Sep 08, 20263,566.003,571.003,510.003,510.003,437.27-2.09%435,7000.72
Sep 07, 20263,598.003,618.003,578.003,585.003,510.72+0.06%613,3001.01
Sep 04, 20263,565.003,604.003,546.003,583.003,508.76+0.08%704,7001.15
Sep 03, 20263,569.003,610.003,558.003,580.003,505.82+0.22%742,5001.19
Sep 02, 20263,640.003,653.003,572.003,572.003,497.98-2.99%640,9001.01
Sep 01, 20263,637.003,688.003,636.003,682.003,605.71+1.24%553,2000.87
Aug 31, 20263,586.003,647.003,574.003,637.003,561.64+1.42%561,9000.87
Aug 28, 20263,564.003,597.003,564.003,586.003,511.69-0.94%469,9000.72
Aug 27, 20263,618.003,646.003,588.003,620.003,544.99-0.49%400,6000.60
Aug 26, 20263,664.003,683.003,638.003,638.003,562.62-0.22%464,0000.68
Aug 25, 20263,651.003,664.003,624.003,646.003,570.45+0.33%362,1000.52
Aug 24, 20263,577.003,639.003,559.003,634.003,558.70+0.47%421,3000.59