Sanwa Holdings Corporation - 5929.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,970	3,960	3,960	3,975	3,900	844,800
November 06, 2025	3,975	3,998	3,998	4,033	3,951	693,100
November 05, 2025	4,045	3,996	3,996	4,054	3,920	1.03M
November 04, 2025	4,170	4,087	4,087	4,211	4,039	867,000
October 31, 2025	4,085	4,210	4,210	4,411	4,085	1.47M
October 30, 2025	4,193	4,223	4,223	4,260	4,161	915,000
October 29, 2025	4,300	4,194	4,194	4,310	4,194	580,500
October 28, 2025	4,345	4,277	4,277	4,410	4,262	525,800
October 27, 2025	4,350	4,390	4,390	4,431	4,323	442,500
October 24, 2025	4,300	4,323	4,323	4,346	4,274	468,500
October 23, 2025	4,300	4,321	4,321	4,338	4,263	385,300
October 22, 2025	4,300	4,319	4,319	4,349	4,281	743,200
October 21, 2025	4,211	4,303	4,303	4,321	4,200	999,500
October 20, 2025	4,137	4,141	4,141	4,168	4,100	582,600
October 17, 2025	4,095	4,068	4,068	4,099	4,048	717,000
October 16, 2025	4,113	4,090	4,090	4,126	4,048	503,000
October 15, 2025	4,105	4,105	4,105	4,130	4,082	685,600
October 14, 2025	4,080	4,125	4,125	4,140	4,044	826,200
October 10, 2025	4,177	4,135	4,135	4,214	4,103	742,700
October 09, 2025	4,308	4,288	4,288	4,314	4,198	530,400
October 08, 2025	4,304	4,287	4,287	4,381	4,285	457,600
October 07, 2025	4,280	4,292	4,292	4,319	4,212	377,800
October 06, 2025	4,301	4,283	4,283	4,313	4,238	476,300
October 03, 2025	4,108	4,215	4,215	4,234	4,108	376,400
October 02, 2025	4,183	4,124	4,124	4,211	4,047	661,300
October 01, 2025	4,211	4,211	4,211	4,251	4,181	659,400
September 30, 2025	4,260	4,236	4,236	4,281	4,225	503,800
September 29, 2025	4,302	4,281	4,281	4,317	4,212	733,100
September 26, 2025	4,287	4,372	4,372	4,400	4,279	908,200
September 25, 2025	4,390	4,357	4,357	4,390	4,308	753,100
September 24, 2025	4,430	4,402	4,402	4,461	4,347	557,500
September 22, 2025	4,466	4,419	4,419	4,500	4,419	423,500
September 19, 2025	4,493	4,487	4,487	4,589	4,468	1.21M
September 18, 2025	4,486	4,460	4,460	4,494	4,442	482,600
September 17, 2025	4,384	4,504	4,504	4,532	4,320	476,400
September 16, 2025	4,706	4,524	4,524	4,718	4,524	703,300
September 12, 2025	4,756	4,752	4,752	4,774	4,719	487,300
September 11, 2025	4,773	4,726	4,726	4,779	4,707	353,100
September 10, 2025	4,824	4,770	4,770	4,874	4,722	459,500
September 09, 2025	4,822	4,842	4,842	4,843	4,793	459,600
September 08, 2025	4,825	4,822	4,822	4,844	4,793	346,100
September 05, 2025	4,743	4,781	4,781	4,802	4,679	303,700
September 04, 2025	4,708	4,751	4,751	4,781	4,680	470,500
September 03, 2025	4,745	4,717	4,717	4,802	4,674	485,800
September 02, 2025	4,830	4,815	4,815	4,863	4,776	239,300
September 01, 2025	4,723	4,810	4,810	4,849	4,692	217,400
August 29, 2025	4,856	4,774	4,774	4,888	4,754	349,700
August 28, 2025	4,714	4,876	4,876	4,900	4,699	520,500
August 27, 2025	4,745	4,714	4,714	4,745	4,664	372,900
August 26, 2025	4,804	4,711	4,711	4,804	4,626	803,300
August 25, 2025	4,744	4,805	4,805	4,830	4,672	469,300
August 22, 2025	4,774	4,742	4,742	4,803	4,719	437,100
August 21, 2025	4,841	4,774	4,774	4,850	4,737	245,100
August 20, 2025	4,803	4,847	4,847	4,879	4,802	399,500
August 19, 2025	4,733	4,834	4,834	4,866	4,700	495,400
August 18, 2025	4,658	4,691	4,681	4,740	4,654	396,300
August 15, 2025	4,783	4,681	4,681	4,783	4,641	436,100
August 14, 2025	4,816	4,783	4,783	4,838	4,752	377,300
August 13, 2025	4,828	4,886	4,886	4,930	4,817	583,200
August 12, 2025	4,800	4,813	4,813	4,840	4,734	473,900

Sanwa Holdings Corporation (5929.T) JPX