Australia markets closed

Sunwels Co.,Ltd. (9229.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,601.00-40.00 (-1.51%)
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,641.002,685.002,601.002,601.002,601.00171,500
20 June 20242,621.002,663.002,594.002,641.002,641.00147,000
19 June 20242,710.002,719.002,629.002,629.002,629.00209,200
18 June 20242,717.002,760.002,663.002,741.002,741.00136,800
17 June 20242,805.002,817.002,685.002,718.002,718.00175,600
14 June 20242,728.002,794.002,721.002,775.002,775.00126,000
13 June 20242,797.002,819.002,760.002,760.002,760.00131,700
12 June 20242,762.002,805.002,730.002,758.002,758.00106,100
11 June 20242,768.002,829.002,719.002,791.002,791.00219,600
10 June 20242,748.002,768.002,693.002,733.002,733.00161,100
07 June 20242,780.002,879.002,778.002,798.002,798.00218,500
06 June 20242,834.002,846.002,761.002,801.002,801.00239,900
05 June 20242,792.002,854.002,772.002,784.002,784.00371,200
04 June 20242,662.002,767.002,662.002,752.002,752.00248,200
03 June 20242,632.002,659.002,575.002,652.002,652.00181,900
31 May 20242,586.002,649.002,572.002,616.002,616.00274,400
30 May 20242,439.002,612.002,427.002,589.002,589.00384,500
29 May 20242,555.002,594.002,473.002,483.002,483.00199,900
28 May 20242,560.002,619.002,555.002,591.002,591.00220,600
27 May 20242,542.002,560.002,434.002,555.002,555.00377,200
24 May 20242,550.002,623.002,512.002,559.002,559.00234,000
23 May 20242,587.002,596.002,550.002,584.002,584.00216,300
22 May 20242,685.002,685.002,547.002,560.002,560.00466,500
21 May 20242,780.002,795.002,666.002,685.002,685.00360,400
20 May 20242,731.002,813.002,724.002,779.002,779.00291,900
17 May 20242,695.002,789.002,630.002,774.002,774.00430,900
16 May 20242,750.002,807.002,699.002,743.002,743.00508,600
15 May 20242,763.002,813.002,688.002,707.002,707.00598,300
14 May 20242,649.002,819.002,642.002,713.002,713.00638,300
13 May 20242,759.002,805.002,645.002,670.002,670.00777,800
10 May 20242,750.002,768.002,606.002,730.002,730.002,622,400
09 May 20242,315.002,323.002,236.002,268.002,268.00454,800
08 May 20242,318.002,389.002,305.002,320.002,320.00381,700
07 May 20242,300.002,350.002,290.002,350.002,350.00297,900
02 May 20242,257.002,286.002,217.002,236.002,236.00170,600
01 May 20242,210.002,257.002,187.002,238.002,238.00223,800
30 Apr 20242,300.002,308.002,205.002,220.002,220.00288,400
26 Apr 20242,260.002,310.002,255.002,273.002,273.00197,100
25 Apr 20242,314.002,319.002,229.002,229.002,229.00179,300
24 Apr 20242,342.002,368.002,295.002,323.002,323.00192,400
23 Apr 20242,334.002,334.002,273.002,284.002,284.00129,200
22 Apr 20242,245.002,307.002,212.002,307.002,307.00274,300
19 Apr 20242,372.002,372.002,212.002,250.002,250.00345,900
18 Apr 20242,328.002,437.002,309.002,395.002,395.00304,600
17 Apr 20242,337.002,364.002,295.002,295.002,295.00195,500
16 Apr 20242,350.002,358.002,312.002,332.002,332.00256,800
15 Apr 20242,407.002,430.002,387.002,408.002,408.00120,700
12 Apr 20242,423.002,463.002,407.002,437.002,437.00141,700
11 Apr 20242,397.002,444.002,378.002,438.002,438.00273,300
10 Apr 20242,569.002,584.002,435.002,447.002,447.00293,600
09 Apr 20242,500.002,548.002,486.002,533.002,533.00291,200
08 Apr 20242,581.002,599.002,496.002,500.002,500.00452,200
05 Apr 20242,594.002,610.002,537.002,598.002,598.00344,800
04 Apr 20242,640.002,708.002,589.002,677.002,677.00222,900
03 Apr 20242,620.002,697.002,602.002,610.002,610.00282,800
02 Apr 20242,730.002,730.002,633.002,650.002,650.00298,000
01 Apr 20242,819.002,842.002,740.002,741.002,741.00248,100
29 Mar 20242,827.002,914.002,733.002,757.002,757.00363,100
28 Mar 20242,750.002,848.002,713.002,729.002,729.00369,100
28 Mar 20248 Dividend
27 Mar 20242,650.002,778.002,647.002,737.002,729.00343,800
26 Mar 20242,642.002,672.002,612.002,615.002,607.36182,100
25 Mar 20242,680.002,733.002,650.002,650.002,642.25207,400
22 Mar 20242,709.002,734.002,666.002,692.002,684.13258,400
21 Mar 20242,800.002,830.002,663.002,699.002,691.11465,100
19 Mar 20242,820.002,880.002,744.002,763.002,754.92260,500
18 Mar 20242,780.002,862.002,751.002,862.002,853.63193,400
15 Mar 20242,800.002,830.002,730.002,730.002,722.02262,800
14 Mar 20242,820.002,865.002,778.002,820.002,811.76183,500
13 Mar 20242,914.002,934.002,842.002,859.002,850.64181,000
12 Mar 20242,813.002,937.002,766.002,937.002,928.42240,100
11 Mar 20242,872.002,880.002,781.002,810.002,801.79368,200
08 Mar 20242,944.003,030.002,908.002,922.002,913.46402,200
07 Mar 20242,945.003,045.002,932.002,950.002,941.38497,900
06 Mar 20242,807.002,942.002,744.002,935.002,926.42366,600
05 Mar 20242,809.002,828.002,701.002,808.002,799.79376,400
04 Mar 20242,950.002,970.002,840.002,849.002,840.67307,000
01 Mar 20242,945.002,987.002,878.002,943.002,934.40350,800
29 Feb 20242,920.002,998.002,915.002,935.002,926.42382,300
28 Feb 20242,896.002,998.002,896.002,964.002,955.34813,800
27 Feb 20242,900.002,905.002,801.002,846.002,837.68326,000
26 Feb 20242,775.002,869.002,725.002,868.002,859.62442,300
22 Feb 20242,770.002,775.002,658.002,716.002,708.06466,600
21 Feb 20242,810.002,820.002,685.002,732.002,724.01537,400
20 Feb 20242,822.002,910.002,778.002,803.002,794.81697,700
19 Feb 20242,787.002,848.002,732.002,814.002,805.77690,400
16 Feb 20242,579.002,817.002,553.002,811.002,802.781,434,300
15 Feb 20242,430.002,569.002,430.002,551.002,543.54969,600
14 Feb 20242,367.002,485.002,362.002,417.002,409.94624,300
13 Feb 20242,447.002,532.002,330.002,417.002,409.941,499,200
09 Feb 20242,370.002,429.002,359.002,377.002,370.05411,000
08 Feb 20242,441.002,449.002,372.002,396.002,389.00399,000
07 Feb 20242,436.002,451.002,392.002,433.002,425.89299,500
06 Feb 20242,457.002,474.002,408.002,461.002,453.81341,100
05 Feb 20242,364.002,470.002,330.002,470.002,462.78551,400
02 Feb 20242,300.002,383.002,294.002,338.002,331.17382,100
01 Feb 20242,288.002,335.002,283.002,300.002,293.28294,400
31 Jan 20242,348.002,348.002,280.002,318.002,311.22429,300
30 Jan 20242,370.002,374.002,302.002,352.002,345.13292,300
29 Jan 20242,370.002,370.002,292.002,320.002,313.22322,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...