Australia markets closed

Sanwa Holdings Corporation (5929.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,961.00-22.00 (-0.74%)
At close: 03:15PM JST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20242,998.002,998.002,954.002,961.002,961.00301,600
04 July 2024------
03 July 20243,009.003,036.002,962.002,983.002,983.00708,500
02 July 20242,945.503,024.002,933.003,014.003,014.00725,900
01 July 20242,967.002,985.502,942.002,962.502,962.50636,100
28 June 20242,942.002,954.002,921.002,941.502,941.50459,800
27 June 20242,921.002,953.502,908.002,927.502,927.50360,400
26 June 20242,958.002,965.502,901.002,925.502,925.50407,300
25 June 20242,915.002,954.002,897.002,923.502,923.50554,700
24 June 20242,849.002,905.502,844.502,900.002,900.00689,400
21 June 20242,831.002,847.502,795.002,834.502,834.501,248,000
20 June 20242,835.002,860.002,787.002,826.002,826.00353,300
19 June 20242,848.002,870.502,821.002,830.002,830.00292,400
18 June 20242,828.002,869.002,807.502,842.502,842.50517,900
17 June 20242,861.002,871.502,820.002,851.002,851.00658,700
14 June 20242,834.502,944.002,834.502,909.002,909.00920,500
13 June 20242,881.502,896.002,856.002,856.002,856.00688,700
12 June 20242,898.002,912.002,863.002,870.502,870.50622,300
11 June 20242,947.502,970.002,926.502,926.502,926.50473,700
10 June 20242,914.502,972.502,914.502,969.502,969.50725,200
07 June 20242,836.502,908.002,818.002,899.502,899.50524,300
06 June 20242,865.002,891.002,825.002,825.502,825.50687,700
05 June 20242,835.502,850.502,800.502,817.002,817.00983,700
04 June 20242,859.502,892.502,826.002,856.502,856.501,048,200
03 June 20242,927.502,946.002,813.502,869.502,869.501,064,800
31 May 20242,858.502,922.002,847.502,916.502,916.501,149,000
30 May 20242,835.002,867.002,826.002,852.002,852.00590,000
29 May 20242,881.002,905.502,863.002,870.502,870.50418,000
28 May 20242,970.002,974.002,886.002,895.502,895.50629,800
27 May 20242,999.003,005.002,955.002,996.502,996.50988,000
24 May 20242,898.002,949.002,892.502,949.002,949.00993,200
23 May 20242,879.502,947.002,864.502,920.002,920.00722,900
22 May 20242,851.002,886.502,829.002,855.502,855.50861,100
21 May 20242,860.002,891.502,857.002,867.002,867.00659,300
20 May 20242,830.002,890.002,830.002,890.002,890.00649,600
17 May 20242,850.002,867.502,804.002,827.002,827.00604,600
16 May 20242,799.002,849.002,764.502,834.502,834.50652,400
15 May 20242,850.002,850.002,803.502,825.002,825.00791,100
14 May 20242,667.502,823.002,662.502,787.002,787.001,414,900
13 May 20242,717.502,821.502,641.502,683.502,683.501,651,600
10 May 20242,700.002,735.002,690.002,708.002,708.00730,400
09 May 20242,595.002,672.002,570.502,668.002,668.00739,400
08 May 20242,612.502,628.502,554.002,565.502,565.50555,700
07 May 20242,609.002,632.502,590.502,625.002,625.00628,700
02 May 20242,585.502,603.002,570.002,603.002,603.00412,600
01 May 20242,589.002,600.002,562.002,585.502,585.50753,300
30 Apr 20242,589.002,600.502,566.502,590.502,590.50665,200
26 Apr 20242,508.002,547.002,493.002,541.502,541.50600,000
25 Apr 20242,560.002,565.502,516.502,519.002,519.00485,400
24 Apr 20242,493.502,570.002,493.502,563.502,563.50539,200
23 Apr 20242,462.502,489.002,445.002,482.002,482.00457,400
22 Apr 20242,484.002,485.502,439.002,455.502,455.50718,900
19 Apr 20242,423.002,463.502,405.502,452.502,452.50890,500
18 Apr 20242,459.502,487.502,444.002,473.002,473.001,136,700
17 Apr 20242,520.002,524.502,467.002,497.002,497.00772,100
16 Apr 20242,582.502,594.002,483.002,522.002,522.00906,400
15 Apr 20242,615.002,625.502,611.502,616.002,616.00533,600
12 Apr 20242,665.002,672.502,644.502,648.502,648.50437,500
11 Apr 20242,628.502,665.002,607.002,665.002,665.00528,600
10 Apr 20242,695.502,700.002,662.002,671.002,671.00233,900
09 Apr 20242,699.002,718.502,681.002,692.002,692.00398,600
08 Apr 20242,665.502,708.502,649.002,664.002,664.00316,500
05 Apr 20242,621.002,654.002,602.502,651.502,651.50393,700
04 Apr 20242,644.502,687.002,626.502,671.002,671.00459,200
03 Apr 20242,599.502,638.502,583.002,618.502,618.50448,800
02 Apr 20242,606.002,627.002,580.502,610.502,610.50488,400
01 Apr 20242,672.002,680.002,615.002,642.002,642.00461,900
29 Mar 20242,650.002,682.002,649.002,678.502,678.50228,400
28 Mar 20242,648.502,653.502,614.502,633.002,633.00403,100
28 Mar 202449 Dividend
27 Mar 20242,695.002,729.502,674.002,677.502,628.50665,900
26 Mar 20242,638.002,680.502,634.502,658.002,609.36509,300
25 Mar 20242,676.502,687.002,648.502,652.502,603.96641,800
22 Mar 20242,668.502,697.502,642.502,670.502,621.63920,900
21 Mar 20242,693.502,705.002,640.502,671.502,622.611,610,600
19 Mar 20242,570.502,593.502,543.502,593.502,546.04531,600
18 Mar 20242,518.502,577.002,512.002,577.002,529.84776,200
15 Mar 20242,505.502,543.002,493.002,526.502,480.261,033,400
14 Mar 20242,483.502,533.002,472.502,532.002,485.66615,400
13 Mar 20242,494.502,526.502,480.502,491.502,445.90680,600
12 Mar 20242,456.502,497.002,429.502,491.002,445.41469,300
11 Mar 20242,517.502,527.002,456.002,501.502,455.72570,300
08 Mar 20242,462.002,547.502,458.002,534.002,487.631,145,700
07 Mar 20242,489.502,509.002,459.002,465.002,419.89836,800
06 Mar 20242,454.502,492.502,434.002,479.502,434.121,588,000
05 Mar 20242,538.002,538.002,469.002,504.502,458.671,318,000
04 Mar 20242,412.002,583.502,401.002,566.502,519.531,322,600
01 Mar 20242,655.502,688.002,651.002,677.002,628.01603,300
29 Feb 20242,659.502,661.502,625.502,654.002,605.43876,900
28 Feb 20242,631.502,669.002,631.502,652.002,603.47510,300
27 Feb 20242,648.002,653.002,605.502,620.002,572.05768,500
26 Feb 20242,686.002,711.002,645.002,652.002,603.47564,300
22 Feb 20242,650.502,677.002,630.502,662.002,613.28803,800
21 Feb 20242,599.002,636.002,589.502,622.502,574.51653,400
20 Feb 20242,627.002,650.002,564.002,587.002,539.66848,000
19 Feb 20242,614.502,666.502,602.002,656.002,607.39956,300
16 Feb 20242,554.502,607.002,530.002,601.002,553.401,133,300
15 Feb 20242,561.502,565.002,516.502,560.502,513.64770,300
14 Feb 20242,534.002,560.502,508.002,529.002,482.72693,900
13 Feb 20242,507.002,562.002,505.502,559.502,512.661,421,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...