Sanwa Holdings Corporation (5929.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5929.T Historical Return
If you invested ¥1000 in Sanwa Holdings Corporation (5929.T) 10 years ago, it would be worth ¥4,600.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,839.81, while ¥1000 invested 1 year ago would be worth ¥840.78. This corresponds to total returns of 360.03%, 183.98%, -15.92%, respectively, with annualized returns of 16.48%, 23.23%, -15.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5929.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,495 | 3,514 | 3,514 | 3,515 | 3,457 | 765,700 |
| September 30, 2026 | 3,483 | 3,492 | 3,492 | 3,498 | 3,451 | 749,500 |
| September 29, 2026 | 3,500 | 3,445 | 3,445 | 3,500 | 3,430 | 644,700 |
| September 28, 2026 | 3,539 | 3,523 | 3,523 | 3,554 | 3,520 | 913,300 |
| September 25, 2026 | 3,493 | 3,500 | 3,500 | 3,513 | 3,480 | 798,800 |
| September 24, 2026 | 3,480 | 3,480 | 3,480 | 3,505 | 3,461 | 610,700 |
| September 18, 2026 | 3,511 | 3,457 | 3,457 | 3,518 | 3,457 | 1.11M |
| September 17, 2026 | 3,457 | 3,510 | 3,510 | 3,510 | 3,454 | 464,200 |
| September 16, 2026 | 3,464 | 3,435 | 3,435 | 3,476 | 3,431 | 433,300 |
| September 15, 2026 | 3,464 | 3,445 | 3,445 | 3,474 | 3,438 | 417,400 |
| September 11, 2026 | 3,305 | 3,367 | 3,367 | 3,376 | 3,305 | 967,000 |
| September 10, 2026 | 3,444 | 3,400 | 3,400 | 3,445 | 3,400 | 552,700 |
| September 09, 2026 | 3,500 | 3,473 | 3,473 | 3,510 | 3,436 | 890,800 |
| September 08, 2026 | 3,566 | 3,510 | 3,510 | 3,571 | 3,510 | 435,700 |
| September 07, 2026 | 3,598 | 3,585 | 3,585 | 3,618 | 3,578 | 613,300 |
| September 04, 2026 | 3,565 | 3,583 | 3,583 | 3,604 | 3,546 | 704,700 |
| September 03, 2026 | 3,569 | 3,580 | 3,580 | 3,610 | 3,558 | 742,500 |
| September 02, 2026 | 3,640 | 3,572 | 3,572 | 3,653 | 3,572 | 640,900 |
| September 01, 2026 | 3,637 | 3,682 | 3,682 | 3,688 | 3,636 | 553,200 |
| August 31, 2026 | 3,586 | 3,637 | 3,637 | 3,647 | 3,574 | 561,900 |
| August 28, 2026 | 3,564 | 3,586 | 3,586 | 3,597 | 3,564 | 469,900 |
| August 27, 2026 | 3,618 | 3,620 | 3,620 | 3,646 | 3,588 | 400,600 |
| August 26, 2026 | 3,664 | 3,638 | 3,638 | 3,683 | 3,638 | 464,000 |
| August 25, 2026 | 3,651 | 3,646 | 3,646 | 3,664 | 3,624 | 362,100 |
| August 24, 2026 | 3,577 | 3,634 | 3,634 | 3,639 | 3,559 | 421,300 |
| August 21, 2026 | 3,601 | 3,617 | 3,617 | 3,665 | 3,601 | 524,100 |
| August 20, 2026 | 3,608 | 3,629 | 3,629 | 3,655 | 3,592 | 862,200 |
| August 19, 2026 | 3,557 | 3,514 | 3,514 | 3,561 | 3,502 | 733,600 |
| August 18, 2026 | 3,578 | 3,577 | 3,577 | 3,590 | 3,535 | 483,500 |
| August 17, 2026 | 3,633 | 3,552 | 3,552 | 3,641 | 3,552 | 576,800 |
| August 14, 2026 | 3,655 | 3,651 | 3,651 | 3,672 | 3,582 | 561,000 |
| August 13, 2026 | 3,710 | 3,676 | 3,676 | 3,735 | 3,648 | 678,500 |
| August 12, 2026 | 3,682 | 3,683 | 3,683 | 3,697 | 3,647 | 589,900 |
| August 10, 2026 | 3,676 | 3,658 | 3,658 | 3,676 | 3,615 | 460,500 |
| August 07, 2026 | 3,621 | 3,652 | 3,652 | 3,693 | 3,614 | 579,300 |
| August 06, 2026 | 3,627 | 3,635 | 3,635 | 3,661 | 3,614 | 617,900 |
| August 05, 2026 | 3,516 | 3,612 | 3,612 | 3,629 | 3,516 | 793,300 |
| August 04, 2026 | 3,530 | 3,498 | 3,498 | 3,580 | 3,486 | 749,300 |
| August 03, 2026 | 3,480 | 3,530 | 3,530 | 3,575 | 3,464 | 1.06M |
| July 31, 2026 | 3,875 | 3,442 | 3,442 | 3,910 | 3,258 | 2.21M |
| July 30, 2026 | 3,942 | 3,945 | 3,945 | 3,962 | 3,889 | 697,100 |
| July 29, 2026 | 3,987 | 3,953 | 3,953 | 4,020 | 3,925 | 844,400 |
| July 28, 2026 | 3,878 | 3,953 | 3,953 | 3,975 | 3,875 | 662,000 |
| July 27, 2026 | 3,829 | 3,899 | 3,899 | 3,899 | 3,808 | 490,200 |
| July 24, 2026 | 3,770 | 3,785 | 3,785 | 3,791 | 3,727 | 404,500 |
| July 23, 2026 | 3,764 | 3,791 | 3,791 | 3,791 | 3,754 | 392,400 |
| July 22, 2026 | 3,753 | 3,764 | 3,764 | 3,788 | 3,748 | 489,400 |
| July 21, 2026 | 3,809 | 3,776 | 3,776 | 3,826 | 3,769 | 668,600 |
| July 17, 2026 | 3,712 | 3,768 | 3,768 | 3,771 | 3,712 | 725,700 |
| July 16, 2026 | 3,676 | 3,721 | 3,721 | 3,758 | 3,674 | 343,600 |
| July 15, 2026 | 3,689 | 3,708 | 3,708 | 3,735 | 3,689 | 370,700 |
| July 14, 2026 | 3,693 | 3,689 | 3,689 | 3,704 | 3,672 | 371,600 |
| July 13, 2026 | 3,696 | 3,660 | 3,660 | 3,706 | 3,637 | 647,000 |
| July 10, 2026 | 3,697 | 3,670 | 3,670 | 3,723 | 3,656 | 531,800 |
| July 09, 2026 | 3,707 | 3,722 | 3,722 | 3,750 | 3,682 | 437,600 |
| July 08, 2026 | 3,838 | 3,708 | 3,708 | 3,846 | 3,682 | 545,400 |
| July 07, 2026 | 3,867 | 3,866 | 3,866 | 3,921 | 3,852 | 661,200 |
| July 06, 2026 | 3,846 | 3,874 | 3,874 | 3,880 | 3,833 | 346,300 |
| July 03, 2026 | 3,820 | 3,808 | 3,808 | 3,864 | 3,803 | 531,100 |
| July 02, 2026 | 3,745 | 3,800 | 3,800 | 3,802 | 3,742 | 404,400 |
AD
