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 ¥26,333.91 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥8,125.33, while ¥1000 invested 1 year ago would be worth ¥1,918.19. This corresponds to total returns of 2,533.39%, 712.53%, 91.82%, respectively, with annualized returns of 38.69%, 52.01%, 91.82%.

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
September 30, 2026	2,696	2,700	2,700	2,720	2,651	1.05M
September 29, 2026	2,650	2,596	2,596	2,684	2,556	883,100
September 28, 2026	2,720	2,680	2,680	2,758	2,680	1.06M
September 25, 2026	2,682	2,708	2,568	2,724	2,644	1.11M
September 24, 2026	2,684	2,682	2,543.34	2,720	2,630	1.4M
September 18, 2026	2,620	2,624	2,488.34	2,640	2,560	1.48M
September 17, 2026	2,640	2,584	2,450.41	2,642	2,562	1.05M
September 16, 2026	2,570	2,602	2,467.48	2,602	2,524	1.18M
September 15, 2026	2,540	2,584	2,450.41	2,644	2,522	1.3M
September 14, 2026	2,540	2,552	2,420.06	2,600	2,520	1.74M
September 11, 2026	2,644	2,720	2,579.38	2,720	2,614	1.4M
September 10, 2026	2,872	2,774	2,630.58	2,898	2,732	1.52M
September 09, 2026	2,762	2,932	2,780.42	2,964	2,762	1.99M
September 08, 2026	2,806	2,722	2,581.27	2,854	2,722	1.04M
September 07, 2026	2,800	2,818	2,672.31	2,846	2,796	1.04M
September 04, 2026	2,726	2,748	2,605.93	2,766	2,690	1.4M
September 03, 2026	2,736	2,714	2,573.69	2,778	2,686	1.53M
September 02, 2026	2,756	2,676	2,537.65	2,776	2,668	1.84M
September 01, 2026	2,906	2,872	2,723.52	2,948	2,830	1.7M
August 31, 2026	2,874	2,990	2,835.42	3,010	2,824	1.22M
August 28, 2026	3,000	2,934	2,782.31	3,014	2,920	1.76M
August 27, 2026	2,938	2,920	2,769.04	2,964	2,822	1.66M
August 26, 2026	2,862	2,898	2,748.17	2,908	2,790	1.54M
August 25, 2026	2,704	2,842	2,695.07	2,846	2,670	1.95M
August 24, 2026	2,784	2,696	2,556.62	2,824	2,686	1.48M
August 21, 2026	2,726	2,778	2,634.38	2,812	2,674	1.79M
August 20, 2026	2,778	2,802	2,657.14	2,878	2,716	2.35M
August 19, 2026	2,780	2,728	2,586.96	2,868	2,712	3.17M
August 18, 2026	2,960	2,940	2,788	3,052	2,908	2.48M
August 17, 2026	2,844	2,936	2,784.21	2,968	2,822	2.41M
August 14, 2026	2,800	2,852	2,704.55	2,940	2,786	2.76M
August 13, 2026	2,776	2,786	2,641.96	2,856	2,752	2.43M
August 12, 2026	2,706	2,716	2,575.58	2,748	2,610	2.97M
August 10, 2026	2,652	2,732	2,590.76	2,808	2,612	5.57M
August 07, 2026	2,452	2,592	2,457.99	2,620	2,280	5.26M
August 06, 2026	2,470	2,392	2,268.33	2,496	2,366	2.36M
August 05, 2026	2,470	2,550	2,418.17	2,566	2,444	2.63M
August 04, 2026	2,266	2,384	2,260.75	2,400	2,260	2.43M
August 03, 2026	2,258	2,240	2,124.19	2,272	2,136	3.01M
July 31, 2026	2,330	2,270	2,152.64	2,366	2,228	3.13M
July 30, 2026	2,060	2,112	2,002.81	2,182	2,056	1.99M
July 29, 2026	2,142	2,094	1,985.74	2,174	2,014	3.16M
July 28, 2026	2,200	2,156	2,044.53	2,238	2,132	2.36M
July 27, 2026	2,270	2,296	2,177.3	2,322	2,232	1.67M
July 24, 2026	2,282	2,274	2,156.43	2,312	2,242	1.71M
July 23, 2026	2,274	2,286	2,167.81	2,320	2,236	1.37M
July 22, 2026	2,202	2,244	2,127.99	2,326	2,196	2.74M
July 21, 2026	2,144	2,150	2,038.85	2,150	2,068	2.14M
July 17, 2026	2,130	2,094	1,985.74	2,164	2,018	2.28M
July 16, 2026	2,264	2,214	2,099.54	2,278	2,186	2.33M
July 15, 2026	2,328	2,380	2,256.95	2,400	2,292	1.61M
July 14, 2026	2,252	2,296	2,177.3	2,310	2,196	2.21M
July 13, 2026	2,320	2,278	2,160.23	2,374	2,258	2.07M
July 10, 2026	2,358	2,342	2,220.92	2,414	2,326	1.79M
July 09, 2026	2,256	2,306	2,186.78	2,364	2,256	1.96M
July 08, 2026	2,262	2,252	2,135.57	2,368	2,236	2.36M
July 07, 2026	2,458	2,382	2,258.85	2,500	2,332	1.57M
July 06, 2026	2,500	2,476	2,347.99	2,512	2,422	1.15M
July 03, 2026	2,462	2,512	2,382.13	2,514	2,412	1.38M
July 02, 2026	2,516	2,518	2,387.82	2,570	2,496	1.99M