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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,860	2,853	2,853	2,876	2,836	33,300
November 19, 2025	2,847	2,833	2,833	2,863	2,822	30,600
November 18, 2025	2,845	2,822	2,822	2,855	2,820	39,300
November 17, 2025	2,802	2,831	2,831	2,840	2,799	27,200
November 14, 2025	2,828	2,802	2,802	2,828	2,802	19,600
November 13, 2025	2,858	2,824	2,824	2,860	2,824	16,700
November 12, 2025	2,788	2,836	2,836	2,844	2,788	27,200
November 11, 2025	2,810	2,792	2,792	2,819	2,783	30,500
November 10, 2025	2,801	2,811	2,811	2,819	2,791	27,100
November 07, 2025	2,806	2,801	2,801	2,815	2,798	36,600
November 06, 2025	2,820	2,822	2,822	2,846	2,810	37,800
November 05, 2025	2,820	2,822	2,822	2,846	2,810	75,700
November 04, 2025	2,865	2,805	2,805	2,865	2,788	144,000
October 31, 2025	2,677	2,681	2,681	2,684	2,640	48,900
October 30, 2025	2,677	2,681	2,681	2,684	2,640	208,800
October 29, 2025	2,723	2,661	2,661	2,732	2,655	37,500
October 28, 2025	2,770	2,723	2,723	2,770	2,722	33,000
October 27, 2025	2,756	2,770	2,770	2,776	2,751	28,900
October 24, 2025	2,737	2,733	2,733	2,737	2,703	22,600
October 23, 2025	2,710	2,704	2,704	2,737	2,695	29,000
October 22, 2025	2,664	2,740	2,740	2,740	2,664	59,700
October 21, 2025	2,691	2,662	2,662	2,691	2,662	25,300
October 20, 2025	2,663	2,675	2,675	2,675	2,651	20,700
October 17, 2025	2,654	2,639	2,639	2,654	2,620	14,500
October 16, 2025	2,663	2,654	2,654	2,663	2,644	14,400
October 15, 2025	2,610	2,663	2,663	2,664	2,610	17,000
October 14, 2025	2,585	2,595	2,595	2,603	2,570	34,300
October 10, 2025	2,656	2,610	2,610	2,660	2,609	33,600
October 09, 2025	2,693	2,680	2,680	2,693	2,671	22,800
October 08, 2025	2,700	2,661	2,661	2,712	2,655	30,000
October 07, 2025	2,680	2,682	2,682	2,696	2,660	20,800
October 06, 2025	2,707	2,686	2,686	2,707	2,661	28,200
October 03, 2025	2,619	2,623	2,623	2,630	2,602	16,800
October 02, 2025	2,608	2,594	2,594	2,621	2,580	21,200
October 01, 2025	2,654	2,608	2,608	2,654	2,600	37,000
September 30, 2025	2,677	2,656	2,656	2,690	2,646	29,100
September 29, 2025	2,681	2,677	2,677	2,698	2,658	38,600
September 26, 2025	2,710	2,724	2,724	2,729	2,710	33,300
September 25, 2025	2,712	2,705	2,705	2,715	2,692	28,000
September 24, 2025	2,721	2,712	2,712	2,721	2,705	17,400
September 22, 2025	2,707	2,721	2,721	2,728	2,707	24,300
September 19, 2025	2,695	2,692	2,692	2,717	2,670	33,000
September 18, 2025	2,675	2,694	2,694	2,695	2,663	16,800
September 17, 2025	2,684	2,675	2,675	2,694	2,663	17,100
September 16, 2025	2,679	2,702	2,702	2,705	2,679	27,100
September 12, 2025	2,644	2,660	2,660	2,663	2,644	29,300
September 11, 2025	2,653	2,651	2,651	2,658	2,635	26,100
September 10, 2025	2,623	2,653	2,653	2,653	2,620	12,500
September 09, 2025	2,646	2,637	2,637	2,668	2,635	22,100
September 08, 2025	2,637	2,650	2,650	2,650	2,616	20,200
September 05, 2025	2,620	2,624	2,624	2,630	2,607	19,700

Sun-Wa Technos Corporation (8137.T) JPX