SWCC Showa Holdings Co., Ltd. (5805.T) JPX

Currency In JPY

5805.T Historical Return

If you invested ¥1000 in SWCC Showa Holdings Co., Ltd. (5805.T) 10 years ago, it would be worth ¥22,816.96 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,011.99, while ¥1000 invested 1 year ago would be worth ¥1,460.28. This corresponds to total returns of 2,181.7%, 601.2%, 46.03%, respectively, with annualized returns of 36.69%, 47.6%, 46.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5805.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	11,790	11,710	11,710	12,070	11,630	358,100
July 09, 2026	11,280	11,530	11,530	11,820	11,280	392,100
July 08, 2026	11,310	11,260	11,260	11,840	11,180	472,800
July 07, 2026	12,290	11,910	11,910	12,500	11,660	314,700
July 06, 2026	12,500	12,380	12,380	12,560	12,110	229,000
July 03, 2026	12,310	12,560	12,560	12,570	12,060	276,100
July 02, 2026	12,580	12,590	12,590	12,850	12,480	398,100
July 01, 2026	13,920	13,030	13,030	14,040	12,970	393,100
June 30, 2026	13,600	13,470	13,470	13,690	13,370	272,100
June 29, 2026	13,490	13,430	13,430	13,720	13,010	308,200
June 26, 2026	13,890	13,480	13,480	14,130	13,270	427,500
June 25, 2026	14,510	13,980	13,980	14,560	13,870	437,600
June 24, 2026	13,970	13,940	13,940	14,190	13,630	405,400
June 23, 2026	15,600	14,270	14,270	15,700	14,180	784,000
June 22, 2026	14,500	14,730	14,730	14,870	14,150	549,800
June 19, 2026	15,030	14,370	14,370	16,030	14,280	1.37M
June 18, 2026	14,040	13,970	13,970	14,470	13,940	346,900
June 17, 2026	13,460	13,920	13,920	14,080	13,300	231,800
June 16, 2026	13,400	13,740	13,740	14,190	13,210	599,200
June 15, 2026	12,810	12,820	12,820	12,980	12,540	344,300
June 12, 2026	12,230	12,190	12,190	12,690	12,100	401,700
June 11, 2026	11,640	11,950	11,950	12,060	11,260	408,000
June 10, 2026	12,800	12,300	12,300	12,900	12,090	498,400
June 09, 2026	13,650	13,240	13,240	13,690	12,850	547,500
June 08, 2026	13,420	13,640	13,640	13,870	13,330	385,700
June 05, 2026	14,160	14,870	14,870	15,060	14,020	404,500
June 04, 2026	15,440	15,100	15,100	15,560	14,890	410,000
June 03, 2026	16,300	15,840	15,840	16,570	15,630	535,100
June 02, 2026	15,410	15,720	15,720	15,850	14,680	577,800
June 01, 2026	14,900	15,300	15,300	15,500	14,620	469,900
May 29, 2026	14,500	14,840	14,840	15,280	14,200	679,100
May 28, 2026	13,880	14,170	14,170	14,320	13,520	464,200
May 27, 2026	14,900	14,300	14,300	15,370	14,220	577,600
May 26, 2026	14,740	14,110	14,110	14,810	14,110	391,900
May 25, 2026	14,850	14,440	14,440	14,940	14,330	482,300
May 22, 2026	13,600	13,690	13,690	13,990	13,300	743,500
May 21, 2026	13,300	13,120	13,120	13,540	12,670	552,600
May 20, 2026	13,300	13,070	13,070	13,380	12,770	776,100
May 19, 2026	14,700	13,680	13,680	14,840	13,680	676,200
May 18, 2026	15,620	14,810	14,810	15,800	14,810	533,600
May 15, 2026	17,500	15,590	15,590	17,800	15,340	884,400
May 14, 2026	19,050	16,990	16,990	19,220	15,920	1.64M
May 13, 2026	17,540	19,030	19,030	19,570	17,530	786,300
May 12, 2026	17,480	18,340	18,340	18,600	17,400	821,400
May 11, 2026	17,770	17,230	17,230	18,040	16,520	766,100
May 08, 2026	16,640	16,930	16,930	16,940	16,320	420,600
May 07, 2026	16,180	16,680	16,680	16,680	16,130	522,600
May 01, 2026	15,600	15,320	15,320	15,800	15,280	272,600
April 30, 2026	15,420	15,840	15,840	16,030	15,120	349,300
April 28, 2026	15,600	15,590	15,590	15,760	15,370	274,400
April 27, 2026	15,550	15,800	15,800	16,120	15,290	513,100
April 24, 2026	15,660	15,500	15,500	15,800	15,270	359,200
April 23, 2026	15,800	15,070	15,070	16,040	14,850	490,400
April 22, 2026	14,930	15,740	15,740	15,790	14,630	644,700
April 21, 2026	14,390	14,580	14,580	14,850	14,390	254,300
April 20, 2026	14,300	14,090	14,090	14,460	14,060	206,100
April 17, 2026	14,710	14,230	14,230	14,870	14,220	301,700
April 16, 2026	13,710	14,720	14,720	15,050	13,640	591,600
April 15, 2026	14,460	13,710	13,710	14,490	13,630	415,100
April 14, 2026	14,380	14,160	14,160	14,540	14,040	315,200