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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sun-Wa Technos Corporation (8137.T) JPX