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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sun-Wa Technos Corporation (8137.T) JPX