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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,602	2,602	2,602	2,621	2,599	20,900
September 03, 2025	2,633	2,604	2,604	2,646	2,604	21,200
September 02, 2025	2,617	2,619	2,619	2,630	2,609	26,700
September 01, 2025	2,595	2,597	2,597	2,600	2,584	26,800
August 29, 2025	2,600	2,607	2,607	2,607	2,590	18,300
August 28, 2025	2,606	2,597	2,597	2,614	2,593	26,100
August 27, 2025	2,599	2,596	2,596	2,609	2,587	24,700
August 26, 2025	2,610	2,576	2,576	2,649	2,568	32,500
August 25, 2025	2,580	2,579	2,579	2,604	2,569	30,300
August 22, 2025	2,580	2,572	2,572	2,580	2,558	18,500
August 21, 2025	2,575	2,562	2,562	2,577	2,550	26,100
August 20, 2025	2,522	2,552	2,552	2,563	2,522	30,000
August 19, 2025	2,539	2,525	2,525	2,539	2,510	26,500
August 18, 2025	2,510	2,538	2,538	2,538	2,509	32,600
August 15, 2025	2,507	2,501	2,501	2,507	2,480	26,400
August 14, 2025	2,501	2,492	2,492	2,507	2,472	37,500
August 13, 2025	2,523	2,508	2,508	2,526	2,504	27,000
August 12, 2025	2,500	2,514	2,514	2,523	2,488	33,100
August 08, 2025	2,485	2,490	2,490	2,498	2,485	27,100
August 07, 2025	2,478	2,485	2,485	2,495	2,470	27,400
August 06, 2025	2,466	2,469	2,469	2,470	2,455	14,600
August 05, 2025	2,473	2,448	2,448	2,473	2,448	16,700
August 04, 2025	2,427	2,459	2,459	2,459	2,418	21,300
August 01, 2025	2,438	2,452	2,452	2,480	2,434	36,200
July 31, 2025	2,428	2,423	2,423	2,428	2,410	38,600
July 30, 2025	2,410	2,416	2,416	2,437	2,406	83,100
July 29, 2025	2,522	2,515	2,515	2,536	2,502	39,300
July 28, 2025	2,518	2,526	2,526	2,534	2,507	36,400
July 25, 2025	2,508	2,508	2,508	2,532	2,500	35,500
July 24, 2025	2,467	2,500	2,500	2,504	2,461	50,900
July 23, 2025	2,436	2,457	2,457	2,459	2,430	34,300
July 22, 2025	2,446	2,425	2,425	2,460	2,423	21,200
July 18, 2025	2,450	2,425	2,425	2,450	2,423	18,900
July 17, 2025	2,450	2,435	2,435	2,450	2,431	10,300
July 16, 2025	2,471	2,451	2,451	2,471	2,450	13,500
July 15, 2025	2,480	2,471	2,471	2,486	2,452	29,400
July 14, 2025	2,465	2,466	2,466	2,480	2,450	23,800
July 11, 2025	2,438	2,455	2,455	2,465	2,435	21,800
July 10, 2025	2,442	2,419	2,419	2,442	2,408	22,200
July 09, 2025	2,410	2,426	2,426	2,443	2,410	16,000
July 08, 2025	2,394	2,409	2,409	2,409	2,389	18,100
July 07, 2025	2,430	2,389	2,389	2,430	2,389	20,600
July 04, 2025	2,423	2,412	2,412	2,431	2,412	10,700
July 03, 2025	2,440	2,423	2,423	2,451	2,421	16,400
July 02, 2025	2,410	2,437	2,437	2,442	2,410	28,300
July 01, 2025	2,443	2,427	2,427	2,467	2,421	52,500
June 30, 2025	2,442	2,435	2,435	2,463	2,430	55,700
June 27, 2025	2,400	2,429	2,429	2,449	2,396	76,800
June 26, 2025	2,350	2,388	2,388	2,388	2,350	33,300
June 25, 2025	2,326	2,345	2,345	2,345	2,313	19,000
June 24, 2025	2,328	2,326	2,326	2,337	2,320	15,200
June 23, 2025	2,335	2,320	2,320	2,341	2,308	27,200
June 20, 2025	2,339	2,335	2,335	2,367	2,330	41,500
June 19, 2025	2,328	2,334	2,334	2,342	2,310	22,500
June 18, 2025	2,325	2,328	2,328	2,340	2,321	30,900
June 17, 2025	2,310	2,327	2,327	2,334	2,307	14,800
June 16, 2025	2,310	2,325	2,325	2,325	2,303	19,200
June 13, 2025	2,302	2,291	2,291	2,302	2,280	22,700

Sun-Wa Technos Corporation (8137.T) JPX