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 ¥4,825.86 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,411.42, while ¥1000 invested 1 year ago would be worth ¥974.52. This corresponds to total returns of 382.59%, 241.14%, -2.55%, respectively, with annualized returns of 17.05%, 27.8%, -2.55%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,815 | 3,844 | 3,844 | 3,912 | 3,811 | 629,200 |
| November 10, 2026 | 3,892 | 3,870 | 3,870 | 3,893 | 3,828 | 1.15M |
| November 09, 2026 | 3,849 | 3,901 | 3,901 | 3,938 | 3,840 | 680,700 |
| November 06, 2026 | 3,900 | 3,845 | 3,845 | 3,947 | 3,805 | 1.44M |
| November 05, 2026 | 3,910 | 4,037 | 4,037 | 4,037 | 3,902 | 1.03M |
| November 04, 2026 | 3,865 | 3,827 | 3,827 | 3,899 | 3,797 | 1.19M |
| November 02, 2026 | 3,900 | 3,858 | 3,858 | 3,928 | 3,830 | 1.52M |
| October 30, 2026 | 3,642 | 3,935 | 3,935 | 4,215 | 3,571 | 2.28M |
| October 29, 2026 | 3,549 | 3,533 | 3,533 | 3,558 | 3,520 | 1.13M |
| October 28, 2026 | 3,586 | 3,549 | 3,549 | 3,590 | 3,533 | 559,700 |
| October 27, 2026 | 3,644 | 3,577 | 3,577 | 3,648 | 3,566 | 589,500 |
| October 26, 2026 | 3,644 | 3,613 | 3,613 | 3,657 | 3,610 | 479,200 |
| October 23, 2026 | 3,669 | 3,641 | 3,641 | 3,706 | 3,601 | 612,900 |
| October 22, 2026 | 3,630 | 3,617 | 3,617 | 3,658 | 3,617 | 371,700 |
| October 21, 2026 | 3,659 | 3,630 | 3,630 | 3,661 | 3,607 | 517,500 |
| October 20, 2026 | 3,634 | 3,631 | 3,631 | 3,657 | 3,618 | 632,900 |
| October 19, 2026 | 3,604 | 3,637 | 3,637 | 3,690 | 3,602 | 610,400 |
| October 16, 2026 | 3,550 | 3,591 | 3,591 | 3,622 | 3,547 | 893,100 |
| October 15, 2026 | 3,507 | 3,520 | 3,520 | 3,533 | 3,480 | 741,300 |
| October 14, 2026 | 3,494 | 3,520 | 3,520 | 3,523 | 3,483 | 465,800 |
| October 13, 2026 | 3,490 | 3,504 | 3,504 | 3,512 | 3,461 | 423,700 |
| October 09, 2026 | 3,440 | 3,485 | 3,485 | 3,505 | 3,440 | 484,400 |
| October 08, 2026 | 3,464 | 3,464 | 3,464 | 3,478 | 3,442 | 605,400 |
| October 07, 2026 | 3,489 | 3,464 | 3,464 | 3,500 | 3,449 | 511,200 |
| October 06, 2026 | 3,479 | 3,468 | 3,468 | 3,508 | 3,448 | 519,900 |
| October 05, 2026 | 3,421 | 3,434 | 3,434 | 3,452 | 3,420 | 659,400 |
| October 02, 2026 | 3,461 | 3,421 | 3,421 | 3,479 | 3,421 | 577,900 |
| 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 |
AD
