Sun-Wa Technos Corporation - 8137.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,305	3,310	3,310	3,325	3,300	45,700
February 19, 2026	3,310	3,315	3,315	3,340	3,305	63,300
February 18, 2026	3,340	3,310	3,310	3,340	3,300	44,100
February 17, 2026	3,335	3,330	3,330	3,345	3,300	54,800
February 16, 2026	3,245	3,375	3,375	3,375	3,235	77,000
February 13, 2026	3,270	3,250	3,250	3,300	3,245	50,800
February 12, 2026	3,235	3,300	3,300	3,310	3,230	58,000
February 10, 2026	3,225	3,250	3,250	3,265	3,225	37,000
February 09, 2026	3,245	3,225	3,225	3,245	3,200	40,800
February 06, 2026	3,155	3,180	3,180	3,185	3,135	45,400
February 05, 2026	3,150	3,155	3,155	3,170	3,135	65,400
February 04, 2026	3,135	3,150	3,150	3,175	3,125	26,900
February 03, 2026	3,175	3,145	3,145	3,190	3,145	48,800
February 02, 2026	3,195	3,145	3,145	3,215	3,115	120,700
January 30, 2026	3,010	3,000	3,000	3,020	2,981	52,700
January 29, 2026	3,010	3,000	3,000	3,010	2,984	70,200
January 28, 2026	3,075	3,010	3,010	3,075	3,010	31,000
January 27, 2026	3,020	3,035	3,035	3,035	2,997	28,400
January 26, 2026	3,020	3,000	3,000	3,030	2,996	80,000
January 23, 2026	3,100	3,080	3,080	3,105	3,070	29,100
January 22, 2026	3,065	3,070	3,070	3,090	3,050	26,000
January 21, 2026	3,015	3,030	3,030	3,035	3,005	28,600
January 20, 2026	3,100	3,040	3,040	3,100	3,040	37,200
January 19, 2026	3,120	3,080	3,080	3,120	3,055	36,500
January 16, 2026	3,085	3,120	3,120	3,130	3,070	26,800
January 15, 2026	3,075	3,080	3,080	3,100	3,060	24,700
January 14, 2026	3,055	3,080	3,080	3,085	3,055	22,700
January 13, 2026	3,060	3,050	3,050	3,075	3,025	33,600
January 09, 2026	3,015	3,000	3,000	3,030	3,000	33,900
January 08, 2026	3,025	3,015	3,015	3,060	3,015	30,100
January 07, 2026	3,015	3,015	3,015	3,045	3,005	33,700
January 06, 2026	3,010	3,010	3,010	3,040	3,005	27,300
January 05, 2026	2,990	3,005	3,005	3,015	2,981	36,300
December 30, 2025	2,988	2,968	2,968	3,000	2,968	41,300
December 29, 2025	2,944	2,987	2,987	2,987	2,929	57,400
December 26, 2025	2,920	2,920	2,920	2,928	2,910	24,800
December 25, 2025	2,904	2,913	2,913	2,919	2,903	25,600
December 24, 2025	2,920	2,905	2,905	2,932	2,900	20,300
December 23, 2025	2,898	2,913	2,913	2,913	2,883	33,700
December 22, 2025	2,899	2,883	2,883	2,900	2,866	30,800
December 19, 2025	2,861	2,872	2,872	2,880	2,851	36,000
December 18, 2025	2,865	2,861	2,861	2,873	2,849	24,000
December 17, 2025	2,862	2,865	2,865	2,878	2,845	29,500
December 16, 2025	2,906	2,862	2,862	2,911	2,860	37,500
December 15, 2025	2,873	2,899	2,899	2,910	2,866	42,600
December 12, 2025	2,879	2,884	2,884	2,907	2,866	55,800
December 11, 2025	2,900	2,855	2,855	2,900	2,845	74,400
December 10, 2025	2,928	2,900	2,900	2,930	2,892	43,200
December 09, 2025	2,933	2,890	2,890	2,935	2,890	48,400
December 08, 2025	2,925	2,947	2,947	2,947	2,904	34,900
December 05, 2025	2,907	2,890	2,890	2,910	2,889	36,300
December 04, 2025	2,900	2,925	2,925	2,929	2,900	23,200
December 03, 2025	2,867	2,894	2,894	2,907	2,850	31,100
December 02, 2025	2,890	2,840	2,840	2,898	2,840	35,200
December 01, 2025	2,929	2,870	2,870	2,930	2,870	39,500
November 28, 2025	2,916	2,929	2,929	2,929	2,906	26,300
November 27, 2025	2,898	2,909	2,909	2,915	2,885	24,200
November 26, 2025	2,866	2,884	2,884	2,895	2,866	22,200
November 25, 2025	2,888	2,867	2,867	2,890	2,858	27,600
November 21, 2025	2,838	2,862	2,862	2,886	2,830	32,400

Sun-Wa Technos Corporation (8137.T) JPX