SWCC Showa Holdings Co., Ltd. - 5805.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,090	14,310	14,310	14,320	13,880	319,800
February 19, 2026	13,990	14,340	14,340	14,530	13,950	323,600
February 18, 2026	14,000	14,140	14,140	14,590	13,930	384,500
February 17, 2026	14,080	14,010	14,010	14,160	13,660	233,600
February 16, 2026	14,000	14,160	14,160	14,240	13,860	231,000
February 13, 2026	14,000	13,930	13,930	14,350	13,790	405,300
February 12, 2026	13,700	14,470	14,470	14,830	13,600	706,800
February 10, 2026	13,670	13,820	13,820	14,640	13,670	715,400
February 09, 2026	13,230	13,230	13,230	13,500	11,800	1.19M
February 06, 2026	11,840	12,590	12,590	12,670	11,740	558,600
February 05, 2026	12,240	12,140	12,140	12,500	11,910	289,800
February 04, 2026	12,170	12,200	12,200	12,500	12,080	356,600
February 03, 2026	11,650	12,230	12,230	12,300	11,540	383,400
February 02, 2026	11,600	11,480	11,480	11,960	11,310	229,900
January 30, 2026	11,590	11,540	11,540	11,750	11,190	351,000
January 29, 2026	11,820	11,760	11,760	12,110	11,430	383,300
January 28, 2026	11,650	11,640	11,640	11,750	11,390	524,900
January 27, 2026	11,360	11,510	11,510	11,580	11,130	295,400
January 26, 2026	11,230	11,360	11,360	11,750	11,230	250,200
January 23, 2026	11,480	11,460	11,460	11,650	11,300	209,900
January 22, 2026	11,590	11,480	11,480	11,600	11,120	251,500
January 21, 2026	10,790	11,460	11,460	11,580	10,790	229,600
January 20, 2026	11,440	11,150	11,150	11,650	11,080	204,500
January 19, 2026	11,420	11,490	11,490	11,510	11,060	200,000
January 16, 2026	10,980	11,570	11,570	11,570	10,950	182,300
January 15, 2026	11,170	11,090	11,090	11,310	10,980	201,000
January 14, 2026	11,200	11,140	11,140	11,240	11,050	163,500
January 13, 2026	11,590	11,150	11,150	11,590	10,970	186,100
January 09, 2026	11,260	10,990	10,990	11,300	10,650	200,900
January 08, 2026	11,330	11,200	11,200	11,470	11,150	215,400
January 07, 2026	11,190	11,380	11,380	11,690	11,140	286,300
January 06, 2026	11,250	11,180	11,180	11,560	11,020	343,600
January 05, 2026	10,540	10,960	10,960	11,030	10,520	261,600
December 30, 2025	10,320	10,340	10,340	10,480	10,270	107,000
December 29, 2025	10,530	10,500	10,500	10,680	10,410	190,300
December 26, 2025	10,780	10,450	10,450	10,880	10,390	166,400
December 25, 2025	10,740	10,720	10,720	10,780	10,550	100,900
December 24, 2025	10,760	10,680	10,680	10,930	10,640	151,900
December 23, 2025	10,800	10,760	10,760	10,850	10,630	144,600
December 22, 2025	10,790	10,880	10,880	11,120	10,720	322,200
December 19, 2025	10,390	10,540	10,540	10,590	10,360	203,000
December 18, 2025	10,010	10,110	10,110	10,270	9,950	217,900
December 17, 2025	10,380	10,400	10,400	10,470	10,210	266,000
December 16, 2025	10,740	10,310	10,310	10,820	10,260	295,400
December 15, 2025	10,760	10,860	10,860	10,950	10,520	143,100
December 12, 2025	11,090	11,060	11,060	11,090	10,900	136,900
December 11, 2025	11,140	10,840	10,840	11,270	10,830	173,200
December 10, 2025	11,100	10,930	10,930	11,110	10,890	226,900
December 09, 2025	11,110	11,050	11,050	11,210	10,940	157,100
December 08, 2025	11,190	11,150	11,150	11,280	11,000	289,400
December 05, 2025	11,090	11,180	11,180	11,260	10,990	141,100
December 04, 2025	11,050	11,200	11,200	11,280	10,960	235,600
December 03, 2025	11,240	10,920	10,920	11,350	10,850	408,500
December 02, 2025	11,100	11,230	11,230	11,420	11,040	406,000
December 01, 2025	10,830	11,180	11,180	11,430	10,830	697,300
November 28, 2025	10,840	10,660	10,660	10,930	10,610	214,700
November 27, 2025	10,730	10,830	10,830	10,840	10,690	219,600
November 26, 2025	10,340	10,770	10,770	10,840	10,280	437,700
November 25, 2025	10,370	10,220	10,220	10,660	9,950	469,100
November 21, 2025	9,960	10,260	10,260	10,400	9,960	788,100

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