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

19,010.00

-20(-0.11%)

Updated at May 14 12:35PM

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 ¥36,833.23 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥13,897.82, while ¥1000 invested 1 year ago would be worth ¥2,812.73. This corresponds to total returns of 3,583.32%, 1,289.78%, 181.27%, respectively, with annualized returns of 43.42%, 69.22%, 181.27%.

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
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
April 13, 2026	13,860	14,080	14,080	14,470	13,760	308,900
April 10, 2026	14,120	13,940	13,940	14,270	13,870	321,700
April 09, 2026	14,060	14,080	14,080	14,230	13,800	292,900
April 08, 2026	13,720	14,090	14,090	14,100	13,550	349,500
April 07, 2026	12,820	12,820	12,820	12,830	12,510	204,000
April 06, 2026	12,840	12,880	12,880	12,980	12,670	184,800
April 03, 2026	13,040	12,770	12,770	13,090	12,760	221,500
April 02, 2026	13,100	12,500	12,500	13,320	12,390	342,800
April 01, 2026	12,790	12,800	12,800	12,840	12,580	339,400
March 31, 2026	12,000	12,040	12,040	12,570	11,900	354,000
March 30, 2026	12,630	12,940	12,940	12,990	12,510	281,000
March 27, 2026	13,480	13,610	13,500	13,690	13,200	362,400
March 26, 2026	13,890	13,780	13,668.63	14,170	13,590	263,800
March 25, 2026	13,570	13,890	13,777.74	14,000	13,520	320,600
March 24, 2026	13,030	12,920	12,815.58	13,290	12,550	392,700
March 23, 2026	12,600	12,300	12,200.59	12,790	12,200	388,000
March 19, 2026	13,660	13,220	13,113.15	13,740	13,220	430,400
March 18, 2026	13,960	13,960	13,847.17	13,990	13,670	257,900
March 17, 2026	14,260	13,450	13,341.29	14,340	13,390	304,600
March 16, 2026	14,390	14,120	14,005.88	14,450	13,730	276,500
March 13, 2026	13,850	14,230	14,114.99	14,450	13,820	340,300
March 12, 2026	14,510	14,430	14,313.37	14,870	14,320	308,600
March 11, 2026	14,940	14,750	14,630.79	15,400	14,680	508,700
March 10, 2026	14,050	14,540	14,224.1	14,810	13,970	273,900
March 09, 2026	13,320	13,680	13,569.43	13,830	13,000	628,200
March 06, 2026	15,020	14,670	14,551.43	15,330	14,500	555,900
March 05, 2026	16,040	15,420	15,295.37	16,240	15,230	670,400
March 04, 2026	15,350	14,950	14,660.54	15,940	14,520	651,300
March 03, 2026	17,560	16,150	16,019.47	17,900	16,000	1.03M
March 02, 2026	15,170	17,400	17,259.37	17,430	15,150	1.46M
February 27, 2026	15,100	15,450	15,350.5	15,560	14,850	510,500
February 26, 2026	16,100	15,780	15,678.38	16,470	15,470	726,700
February 25, 2026	15,870	15,800	15,698.25	16,160	15,330	689,800
February 24, 2026	14,910	15,390	15,290.89	15,630	14,670	723,900
February 20, 2026	14,090	14,310	14,217.84	14,320	13,880	319,800
February 19, 2026	13,990	14,340	14,247.65	14,530	13,950	323,600
February 18, 2026	14,000	14,140	14,048.94	14,590	13,930	384,500
February 17, 2026	14,080	14,010	13,919.78	14,160	13,660	233,600
February 16, 2026	14,000	14,160	14,068.81	14,240	13,860	231,000
February 13, 2026	14,000	13,930	13,840.29	14,350	13,790	405,300
February 12, 2026	13,700	14,470	14,376.81	14,830	13,600	706,800
February 10, 2026	13,670	13,820	13,731	14,640	13,670	715,400