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 ¥4,809.72 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,917.08, while ¥1000 invested 1 year ago would be worth ¥809.22. This corresponds to total returns of 380.97%, 191.71%, -19.08%, respectively, with annualized returns of 17%, 23.86%, -19.08%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 3,781 | 3,742 | 3,742 | 3,799 | 3,700 | 839,300 |
| June 30, 2026 | 3,853 | 3,789 | 3,789 | 3,864 | 3,768 | 531,100 |
| June 29, 2026 | 3,799 | 3,847 | 3,847 | 3,864 | 3,780 | 839,000 |
| June 26, 2026 | 3,749 | 3,729 | 3,729 | 3,784 | 3,711 | 598,800 |
| June 25, 2026 | 3,766 | 3,749 | 3,749 | 3,780 | 3,687 | 605,600 |
| June 24, 2026 | 3,661 | 3,660 | 3,660 | 3,673 | 3,632 | 776,700 |
| June 23, 2026 | 3,675 | 3,660 | 3,660 | 3,688 | 3,653 | 521,700 |
| June 22, 2026 | 3,672 | 3,675 | 3,675 | 3,721 | 3,655 | 556,800 |
| June 19, 2026 | 3,703 | 3,672 | 3,672 | 3,740 | 3,672 | 900,600 |
| June 18, 2026 | 3,733 | 3,725 | 3,725 | 3,804 | 3,709 | 929,800 |
| June 17, 2026 | 3,750 | 3,713 | 3,713 | 3,779 | 3,698 | 424,400 |
| June 16, 2026 | 3,747 | 3,702 | 3,702 | 3,747 | 3,642 | 555,700 |
| June 15, 2026 | 3,673 | 3,747 | 3,747 | 3,768 | 3,666 | 602,900 |
| June 12, 2026 | 3,642 | 3,618 | 3,618 | 3,655 | 3,599 | 703,100 |
| June 11, 2026 | 3,644 | 3,598 | 3,598 | 3,646 | 3,544 | 687,000 |
| June 10, 2026 | 3,615 | 3,646 | 3,646 | 3,672 | 3,577 | 860,200 |
| June 09, 2026 | 3,574 | 3,588 | 3,588 | 3,605 | 3,518 | 1.06M |
| June 08, 2026 | 3,709 | 3,504 | 3,504 | 3,709 | 3,467 | 1.24M |
| June 05, 2026 | 3,549 | 3,538 | 3,538 | 3,592 | 3,502 | 1.42M |
| June 04, 2026 | 3,437 | 3,463 | 3,463 | 3,513 | 3,429 | 886,200 |
| June 03, 2026 | 3,384 | 3,425 | 3,425 | 3,425 | 3,306 | 872,800 |
| June 02, 2026 | 3,529 | 3,337 | 3,337 | 3,553 | 3,326 | 1.25M |
| June 01, 2026 | 3,669 | 3,599 | 3,599 | 3,705 | 3,599 | 1.22M |
| May 29, 2026 | 3,525 | 3,645 | 3,645 | 3,685 | 3,512 | 1.6M |
| May 28, 2026 | 3,408 | 3,475 | 3,475 | 3,549 | 3,400 | 1.02M |
| May 27, 2026 | 3,378 | 3,400 | 3,400 | 3,405 | 3,307 | 1.13M |
| May 26, 2026 | 3,318 | 3,390 | 3,390 | 3,390 | 3,307 | 490,500 |
| May 25, 2026 | 3,306 | 3,299 | 3,299 | 3,336 | 3,279 | 649,100 |
| May 22, 2026 | 3,339 | 3,306 | 3,306 | 3,339 | 3,258 | 561,900 |
| May 21, 2026 | 3,297 | 3,339 | 3,339 | 3,393 | 3,297 | 681,800 |
| May 20, 2026 | 3,389 | 3,283 | 3,283 | 3,397 | 3,265 | 1.09M |
| May 19, 2026 | 3,315 | 3,389 | 3,389 | 3,389 | 3,303 | 696,100 |
| May 18, 2026 | 3,562 | 3,315 | 3,315 | 3,575 | 3,315 | 777,600 |
| May 15, 2026 | 3,664 | 3,455 | 3,455 | 3,664 | 3,430 | 874,500 |
| May 14, 2026 | 3,496 | 3,646 | 3,646 | 3,728 | 3,445 | 1.19M |
| May 13, 2026 | 3,538 | 3,536 | 3,536 | 3,552 | 3,462 | 1M |
| May 12, 2026 | 3,612 | 3,508 | 3,508 | 3,612 | 3,508 | 1.02M |
| May 11, 2026 | 3,618 | 3,602 | 3,602 | 3,627 | 3,591 | 819,800 |
| May 08, 2026 | 3,625 | 3,643 | 3,643 | 3,661 | 3,599 | 706,100 |
AD
