Comparing Back to the side-by-side chart ↗
Sanwa Holdings Corporation (5929.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3550.00 | 3622.00 | 3547.00 | 3591.00 | +2.02% | 893,100 |
| 2026-10-15 | 3507.00 | 3533.00 | 3480.00 | 3520.00 | +0.00% | 741,300 |
| 2026-10-14 | 3494.00 | 3523.00 | 3483.00 | 3520.00 | +0.46% | 465,800 |
| 2026-10-13 | 3490.00 | 3512.00 | 3461.00 | 3504.00 | +0.55% | 423,700 |
| 2026-10-09 | 3440.00 | 3505.00 | 3440.00 | 3485.00 | +0.61% | 484,400 |
| 2026-10-08 | 3464.00 | 3478.00 | 3442.00 | 3464.00 | +0.00% | 605,400 |
| 2026-10-07 | 3489.00 | 3500.00 | 3449.00 | 3464.00 | -0.12% | 511,200 |
| 2026-10-06 | 3479.00 | 3508.00 | 3448.00 | 3468.00 | +0.99% | 519,900 |
| 2026-10-05 | 3421.00 | 3452.00 | 3420.00 | 3434.00 | +0.38% | 659,400 |
| 2026-10-02 | 3461.00 | 3479.00 | 3421.00 | 3421.00 | -2.65% | 577,900 |
| 2026-10-01 | 3495.00 | 3515.00 | 3457.00 | 3514.00 | +0.63% | 765,700 |
| 2026-09-30 | 3483.00 | 3498.00 | 3451.00 | 3492.00 | +1.36% | 749,500 |
| 2026-09-29 | 3500.00 | 3500.00 | 3430.00 | 3445.00 | -2.21% | 644,700 |
| 2026-09-28 | 3539.00 | 3554.00 | 3520.00 | 3523.00 | +0.66% | 913,300 |
| 2026-09-25 | 3493.00 | 3513.00 | 3480.00 | 3500.00 | +0.57% | 798,800 |
| 2026-09-24 | 3480.00 | 3505.00 | 3461.00 | 3480.00 | +0.67% | 610,700 |
| 2026-09-18 | 3511.00 | 3518.00 | 3457.00 | 3457.00 | -1.51% | 1,106,000 |
| 2026-09-17 | 3457.00 | 3510.00 | 3454.00 | 3510.00 | +2.18% | 464,200 |
| 2026-09-16 | 3464.00 | 3476.00 | 3431.00 | 3435.00 | -0.29% | 433,300 |
| 2026-09-15 | 3464.00 | 3474.00 | 3438.00 | 3445.00 | +0.20% | 417,400 |
| 2026-09-14 | 3419.00 | 3451.00 | 3400.00 | 3438.00 | +2.11% | 659,800 |
| 2026-09-11 | 3305.00 | 3376.00 | 3305.00 | 3367.00 | -0.97% | 967,000 |
| 2026-09-10 | 3444.00 | 3445.00 | 3400.00 | 3400.00 | -2.10% | 552,700 |
| 2026-09-09 | 3500.00 | 3510.00 | 3436.00 | 3473.00 | -1.05% | 890,800 |
| 2026-09-08 | 3566.00 | 3571.00 | 3510.00 | 3510.00 | -2.09% | 435,700 |
| 2026-09-07 | 3598.00 | 3618.00 | 3578.00 | 3585.00 | +0.06% | 613,300 |
| 2026-09-04 | 3565.00 | 3604.00 | 3546.00 | 3583.00 | +0.08% | 704,700 |
| 2026-09-03 | 3569.00 | 3610.00 | 3558.00 | 3580.00 | +0.22% | 742,500 |
| 2026-09-02 | 3640.00 | 3653.00 | 3572.00 | 3572.00 | -2.99% | 640,900 |
| 2026-09-01 | 3637.00 | 3688.00 | 3636.00 | 3682.00 | +1.24% | 553,200 |
| 2026-08-31 | 3586.00 | 3647.00 | 3574.00 | 3637.00 | +1.42% | 561,900 |
| 2026-08-28 | 3564.00 | 3597.00 | 3564.00 | 3586.00 | -0.94% | 469,900 |
| 2026-08-27 | 3618.00 | 3646.00 | 3588.00 | 3620.00 | -0.49% | 400,600 |
| 2026-08-26 | 3664.00 | 3683.00 | 3638.00 | 3638.00 | -0.22% | 464,000 |
| 2026-08-25 | 3651.00 | 3664.00 | 3624.00 | 3646.00 | +0.33% | 362,100 |
| 2026-08-24 | 3577.00 | 3639.00 | 3559.00 | 3634.00 | +0.47% | 421,300 |
| 2026-08-21 | 3601.00 | 3665.00 | 3601.00 | 3617.00 | -0.33% | 524,100 |
| 2026-08-20 | 3608.00 | 3655.00 | 3592.00 | 3629.00 | +3.27% | 862,200 |
| 2026-08-19 | 3557.00 | 3561.00 | 3502.00 | 3514.00 | -1.76% | 733,600 |
| 2026-08-18 | 3578.00 | 3590.00 | 3535.00 | 3577.00 | +0.70% | 483,500 |
| 2026-08-17 | 3633.00 | 3641.00 | 3552.00 | 3552.00 | -2.71% | 576,800 |
| 2026-08-14 | 3655.00 | 3672.00 | 3582.00 | 3651.00 | -0.68% | 561,000 |
| 2026-08-13 | 3710.00 | 3735.00 | 3648.00 | 3676.00 | -0.19% | 678,500 |
| 2026-08-12 | 3682.00 | 3697.00 | 3647.00 | 3683.00 | +0.68% | 589,900 |
| 2026-08-10 | 3676.00 | 3676.00 | 3615.00 | 3658.00 | +0.16% | 460,500 |
| 2026-08-07 | 3621.00 | 3693.00 | 3614.00 | 3652.00 | +0.47% | 579,300 |
| 2026-08-06 | 3627.00 | 3661.00 | 3614.00 | 3635.00 | +0.64% | 617,900 |
| 2026-08-05 | 3516.00 | 3629.00 | 3516.00 | 3612.00 | +3.26% | 793,300 |
| 2026-08-04 | 3530.00 | 3580.00 | 3486.00 | 3498.00 | -0.91% | 749,300 |
| 2026-08-03 | 3480.00 | 3575.00 | 3464.00 | 3530.00 | +2.56% | 1,057,900 |
| 2026-07-31 | 3875.00 | 3910.00 | 3258.00 | 3442.00 | -12.75% | 2,208,600 |
| 2026-07-30 | 3942.00 | 3962.00 | 3889.00 | 3945.00 | -0.20% | 697,100 |
| 2026-07-29 | 3987.00 | 4020.00 | 3925.00 | 3953.00 | +0.00% | 844,400 |
| 2026-07-28 | 3878.00 | 3975.00 | 3875.00 | 3953.00 | +1.38% | 662,000 |
| 2026-07-27 | 3829.00 | 3899.00 | 3808.00 | 3899.00 | +3.01% | 490,200 |
| 2026-07-24 | 3770.00 | 3791.00 | 3727.00 | 3785.00 | -0.16% | 404,500 |
| 2026-07-23 | 3764.00 | 3791.00 | 3754.00 | 3791.00 | +0.72% | 392,400 |
| 2026-07-22 | 3753.00 | 3788.00 | 3748.00 | 3764.00 | -0.32% | 489,400 |
| 2026-07-21 | 3809.00 | 3826.00 | 3769.00 | 3776.00 | +0.21% | 668,600 |
| 2026-07-17 | 3712.00 | 3771.00 | 3712.00 | 3768.00 | +1.26% | 725,700 |
| 2026-07-16 | 3676.00 | 3758.00 | 3674.00 | 3721.00 | +0.35% | 343,600 |
| 2026-07-15 | 3689.00 | 3735.00 | 3689.00 | 3708.00 | +0.52% | 370,700 |
| 2026-07-14 | 3693.00 | 3704.00 | 3672.00 | 3689.00 | +0.79% | 371,600 |
| 2026-07-13 | 3696.00 | 3706.00 | 3637.00 | 3660.00 | -0.27% | 647,000 |
| 2026-07-10 | 3697.00 | 3723.00 | 3656.00 | 3670.00 | -1.40% | 531,800 |
| 2026-07-09 | 3707.00 | 3750.00 | 3682.00 | 3722.00 | +0.38% | 437,600 |
| 2026-07-08 | 3838.00 | 3846.00 | 3682.00 | 3708.00 | -4.09% | 545,400 |
| 2026-07-07 | 3867.00 | 3921.00 | 3852.00 | 3866.00 | -0.21% | 661,200 |
| 2026-07-06 | 3846.00 | 3880.00 | 3833.00 | 3874.00 | +1.73% | 346,300 |
| 2026-07-03 | 3820.00 | 3864.00 | 3803.00 | 3808.00 | +0.21% | 531,100 |
| 2026-07-02 | 3745.00 | 3802.00 | 3742.00 | 3800.00 | +1.55% | 404,400 |
| 2026-07-01 | 3781.00 | 3799.00 | 3700.00 | 3742.00 | -1.24% | 839,300 |
| 2026-06-30 | 3853.00 | 3864.00 | 3768.00 | 3789.00 | -1.51% | 531,100 |
| 2026-06-29 | 3799.00 | 3864.00 | 3780.00 | 3847.00 | +3.16% | 839,000 |
| 2026-06-26 | 3749.00 | 3784.00 | 3711.00 | 3729.00 | -0.53% | 598,800 |
| 2026-06-25 | 3766.00 | 3780.00 | 3687.00 | 3749.00 | +2.43% | 605,600 |
| 2026-06-24 | 3661.00 | 3673.00 | 3632.00 | 3660.00 | +0.00% | 776,700 |
| 2026-06-23 | 3675.00 | 3688.00 | 3653.00 | 3660.00 | -0.41% | 521,700 |
| 2026-06-22 | 3672.00 | 3721.00 | 3655.00 | 3675.00 | +0.08% | 556,800 |
| 2026-06-19 | 3703.00 | 3740.00 | 3672.00 | 3672.00 | -1.42% | 900,600 |
| 2026-06-18 | 3733.00 | 3804.00 | 3709.00 | 3725.00 | +0.32% | 929,800 |
| 2026-06-17 | 3750.00 | 3779.00 | 3698.00 | 3713.00 | +0.30% | 424,400 |
| 2026-06-16 | 3747.00 | 3747.00 | 3642.00 | 3702.00 | -1.20% | 555,700 |
| 2026-06-15 | 3673.00 | 3768.00 | 3666.00 | 3747.00 | +3.57% | 602,900 |
| 2026-06-12 | 3642.00 | 3655.00 | 3599.00 | 3618.00 | +0.56% | 703,100 |
| 2026-06-11 | 3644.00 | 3646.00 | 3544.00 | 3598.00 | -1.32% | 687,000 |
| 2026-06-10 | 3615.00 | 3672.00 | 3577.00 | 3646.00 | +1.62% | 860,200 |
| 2026-06-09 | 3574.00 | 3605.00 | 3518.00 | 3588.00 | +2.40% | 1,057,600 |
| 2026-06-08 | 3709.00 | 3709.00 | 3467.00 | 3504.00 | -0.96% | 1,242,200 |
| 2026-06-05 | 3549.00 | 3592.00 | 3502.00 | 3538.00 | +2.17% | 1,423,300 |
| 2026-06-04 | 3437.00 | 3513.00 | 3429.00 | 3463.00 | +1.11% | 886,200 |
| 2026-06-03 | 3384.00 | 3425.00 | 3306.00 | 3425.00 | +2.64% | 872,800 |
| 2026-06-02 | 3529.00 | 3553.00 | 3326.00 | 3337.00 | -7.28% | 1,247,900 |
| 2026-06-01 | 3669.00 | 3705.00 | 3599.00 | 3599.00 | -1.26% | 1,216,900 |
| 2026-05-29 | 3525.00 | 3685.00 | 3512.00 | 3645.00 | +4.89% | 1,600,300 |
| 2026-05-28 | 3408.00 | 3549.00 | 3400.00 | 3475.00 | +2.21% | 1,016,800 |
| 2026-05-27 | 3378.00 | 3405.00 | 3307.00 | 3400.00 | +0.29% | 1,130,500 |
| 2026-05-26 | 3318.00 | 3390.00 | 3307.00 | 3390.00 | +2.76% | 490,500 |
| 2026-05-25 | 3306.00 | 3336.00 | 3279.00 | 3299.00 | -0.21% | 649,100 |
| 2026-05-22 | 3339.00 | 3339.00 | 3258.00 | 3306.00 | -0.99% | 561,900 |
| 2026-05-21 | 3297.00 | 3393.00 | 3297.00 | 3339.00 | +1.71% | 681,800 |
| 2026-05-20 | 3389.00 | 3397.00 | 3265.00 | 3283.00 | -3.13% | 1,088,900 |
| 2026-05-19 | 3315.00 | 3389.00 | 3303.00 | 3389.00 | +2.23% | 696,100 |
| 2026-05-18 | 3562.00 | 3575.00 | 3315.00 | 3315.00 | -4.05% | 777,600 |
| 2026-05-15 | 3664.00 | 3664.00 | 3430.00 | 3455.00 | -5.24% | 874,500 |
| 2026-05-14 | 3496.00 | 3728.00 | 3445.00 | 3646.00 | +3.11% | 1,190,400 |
| 2026-05-13 | 3538.00 | 3552.00 | 3462.00 | 3536.00 | +0.80% | 1,002,900 |
| 2026-05-12 | 3612.00 | 3612.00 | 3508.00 | 3508.00 | -2.61% | 1,023,800 |
| 2026-05-11 | 3618.00 | 3627.00 | 3591.00 | 3602.00 | -1.13% | 819,800 |
| 2026-05-08 | 3625.00 | 3661.00 | 3599.00 | 3643.00 | +0.80% | 706,100 |
| 2026-05-07 | 3580.00 | 3648.00 | 3547.00 | 3614.00 | +2.09% | 978,400 |
| 2026-05-01 | 3609.00 | 3617.00 | 3529.00 | 3540.00 | -0.81% | 622,300 |
| 2026-04-30 | 3555.00 | 3587.00 | 3545.00 | 3569.00 | -2.30% | 801,700 |
| 2026-04-28 | 3637.00 | 3676.00 | 3625.00 | 3653.00 | +1.59% | 480,400 |
| 2026-04-27 | 3580.00 | 3616.00 | 3578.00 | 3596.00 | +0.14% | 252,800 |
| 2026-04-24 | 3645.00 | 3651.00 | 3578.00 | 3591.00 | -0.72% | 330,000 |
| 2026-04-23 | 3611.00 | 3651.00 | 3587.00 | 3617.00 | -0.96% | 457,000 |
| 2026-04-22 | 3664.00 | 3676.00 | 3624.00 | 3652.00 | -0.63% | 410,700 |
| 2026-04-21 | 3626.00 | 3707.00 | 3623.00 | 3675.00 | +0.33% | 577,000 |
| 2026-04-20 | 3659.00 | 3664.00 | 3615.00 | 3663.00 | +1.75% | 632,900 |
| 2026-04-17 | 3636.00 | 3666.00 | 3599.00 | 3600.00 | -0.88% | 732,800 |
| 2026-04-16 | 3724.00 | 3735.00 | 3632.00 | 3632.00 | -2.02% | 870,600 |
| 2026-04-15 | 3763.00 | 3774.00 | 3707.00 | 3707.00 | +0.24% | 426,600 |
| 2026-04-14 | 3751.00 | 3755.00 | 3677.00 | 3698.00 | +0.46% | 491,000 |
| 2026-04-13 | 3675.00 | 3704.00 | 3644.00 | 3681.00 | -0.27% | 494,100 |
| 2026-04-10 | 3740.00 | 3740.00 | 3660.00 | 3691.00 | -0.75% | 567,400 |
| 2026-04-09 | 3767.00 | 3774.00 | 3687.00 | 3719.00 | -0.61% | 693,000 |
| 2026-04-08 | 3728.00 | 3747.00 | 3657.00 | 3742.00 | +3.43% | 779,700 |
| 2026-04-07 | 3570.00 | 3618.00 | 3570.00 | 3618.00 | +2.17% | 553,500 |
| 2026-04-06 | 3558.00 | 3577.00 | 3539.00 | 3541.00 | -0.45% | 327,800 |
| 2026-04-03 | 3550.00 | 3590.00 | 3543.00 | 3557.00 | -0.31% | 487,100 |
| 2026-04-02 | 3681.00 | 3691.00 | 3560.00 | 3568.00 | -2.14% | 604,400 |
| 2026-04-01 | 3637.00 | 3648.00 | 3587.00 | 3646.00 | +3.08% | 565,900 |
| 2026-03-31 | 3510.00 | 3585.00 | 3504.00 | 3537.00 | +0.40% | 496,500 |
| 2026-03-30 | 3535.00 | 3565.00 | 3492.00 | 3523.00 | -4.68% | 516,600 |
| 2026-03-27 | 3685.00 | 3721.00 | 3640.00 | 3696.00 | -0.32% | 679,500 |
| 2026-03-26 | 3690.00 | 3713.00 | 3674.00 | 3708.00 | +0.62% | 505,800 |
| 2026-03-25 | 3691.00 | 3727.00 | 3676.00 | 3685.00 | +1.77% | 507,800 |
| 2026-03-24 | 3597.00 | 3621.00 | 3569.00 | 3621.00 | +3.19% | 466,300 |
| 2026-03-23 | 3520.00 | 3560.00 | 3497.00 | 3509.00 | -3.04% | 636,700 |
| 2026-03-19 | 3654.00 | 3706.00 | 3617.00 | 3619.00 | -3.24% | 1,031,800 |
| 2026-03-18 | 3695.00 | 3759.00 | 3685.00 | 3740.00 | -0.66% | 615,800 |
| 2026-03-17 | 3707.00 | 3783.00 | 3707.00 | 3765.00 | +1.98% | 460,300 |
| 2026-03-16 | 3730.00 | 3752.00 | 3679.00 | 3692.00 | -1.02% | 455,900 |
| 2026-03-13 | 3694.00 | 3768.00 | 3694.00 | 3730.00 | -0.43% | 584,000 |
| 2026-03-12 | 3818.00 | 3862.00 | 3705.00 | 3746.00 | -2.45% | 573,900 |
| 2026-03-11 | 3831.00 | 3888.00 | 3813.00 | 3840.00 | +0.81% | 603,900 |
| 2026-03-10 | 3849.00 | 3857.00 | 3788.00 | 3809.00 | +0.71% | 975,300 |
| 2026-03-09 | 3680.00 | 3803.00 | 3665.00 | 3782.00 | -1.87% | 774,400 |
| 2026-03-06 | 3800.00 | 3874.00 | 3782.00 | 3854.00 | +0.55% | 475,400 |
| 2026-03-05 | 3981.00 | 3999.00 | 3833.00 | 3833.00 | -0.08% | 724,400 |
| 2026-03-04 | 3818.00 | 3880.00 | 3791.00 | 3836.00 | -1.01% | 764,700 |
| 2026-03-03 | 4040.00 | 4060.00 | 3869.00 | 3875.00 | -5.14% | 681,300 |
| 2026-03-02 | 4040.00 | 4094.00 | 4013.00 | 4085.00 | -1.19% | 601,700 |
| 2026-02-27 | 4117.00 | 4147.00 | 4054.00 | 4134.00 | +0.90% | 780,300 |
| 2026-02-26 | 4085.00 | 4133.00 | 4060.00 | 4097.00 | +0.29% | 564,700 |
| 2026-02-25 | 4085.00 | 4117.00 | 4048.00 | 4085.00 | +1.57% | 1,235,600 |
| 2026-02-24 | 3949.00 | 4046.00 | 3944.00 | 4022.00 | +1.34% | 976,700 |
| 2026-02-20 | 3994.00 | 4013.00 | 3955.00 | 3969.00 | -1.22% | 640,700 |
| 2026-02-19 | 4023.00 | 4038.00 | 3975.00 | 4018.00 | -0.79% | 547,900 |
| 2026-02-18 | 4020.00 | 4074.00 | 4019.00 | 4050.00 | +1.86% | 782,600 |
| 2026-02-17 | 3911.00 | 3984.00 | 3892.00 | 3976.00 | +2.58% | 619,500 |
| 2026-02-16 | 3910.00 | 3950.00 | 3866.00 | 3876.00 | -0.92% | 644,600 |
| 2026-02-13 | 3930.00 | 3989.00 | 3893.00 | 3912.00 | -1.16% | 966,900 |
| 2026-02-12 | 3883.00 | 4007.00 | 3874.00 | 3958.00 | +2.75% | 807,000 |
| 2026-02-10 | 3813.00 | 3870.00 | 3792.00 | 3852.00 | +1.74% | 474,200 |
| 2026-02-09 | 3875.00 | 3876.00 | 3758.00 | 3786.00 | +0.56% | 449,200 |
| 2026-02-06 | 3733.00 | 3771.00 | 3695.00 | 3765.00 | +2.42% | 788,400 |
| 2026-02-05 | 3662.00 | 3699.00 | 3626.00 | 3676.00 | +1.88% | 711,200 |
| 2026-02-04 | 3623.00 | 3643.00 | 3582.00 | 3608.00 | +0.53% | 650,500 |
| 2026-02-03 | 3569.00 | 3651.00 | 3553.00 | 3589.00 | +1.01% | 724,900 |
| 2026-02-02 | 3500.00 | 3574.00 | 3427.00 | 3553.00 | +1.51% | 1,390,200 |
| 2026-01-30 | 3873.00 | 3911.00 | 3426.00 | 3500.00 | -8.69% | 2,247,400 |
| 2026-01-29 | 3838.00 | 3883.00 | 3802.00 | 3833.00 | -2.32% | 782,900 |
| 2026-01-28 | 3991.00 | 4005.00 | 3924.00 | 3924.00 | -2.97% | 537,900 |
| 2026-01-27 | 4000.00 | 4070.00 | 3980.00 | 4044.00 | +0.70% | 566,400 |
| 2026-01-26 | 4080.00 | 4098.00 | 4016.00 | 4016.00 | -3.14% | 470,800 |
| 2026-01-23 | 4159.00 | 4169.00 | 4125.00 | 4146.00 | +0.93% | 367,800 |
| 2026-01-22 | 4119.00 | 4185.00 | 4101.00 | 4108.00 | -0.05% | 478,200 |
| 2026-01-21 | 4121.00 | 4129.00 | 4086.00 | 4110.00 | -1.42% | 462,400 |
| 2026-01-20 | 4190.00 | 4214.00 | 4159.00 | 4169.00 | -0.74% | 502,200 |
| 2026-01-19 | 4196.00 | 4236.00 | 4170.00 | 4200.00 | +0.41% | 304,400 |
| 2026-01-16 | 4200.00 | 4221.00 | 4182.00 | 4183.00 | -0.40% | 483,200 |
| 2026-01-15 | 4225.00 | 4266.00 | 4170.00 | 4200.00 | -1.57% | 491,100 |
| 2026-01-14 | 4234.00 | 4284.00 | 4225.00 | 4267.00 | +1.31% | 461,400 |
| 2026-01-13 | 4248.00 | 4260.00 | 4166.00 | 4212.00 | +1.49% | 517,700 |
| 2026-01-09 | 4134.00 | 4188.00 | 4134.00 | 4150.00 | +0.80% | 352,200 |
| 2026-01-08 | 4107.00 | 4129.00 | 4056.00 | 4117.00 | -0.29% | 413,700 |
| 2026-01-07 | 4134.00 | 4163.00 | 4092.00 | 4129.00 | -1.29% | 372,800 |
| 2026-01-06 | 4177.00 | 4212.00 | 4155.00 | 4183.00 | +1.46% | 397,000 |
| 2026-01-05 | 4103.00 | 4147.00 | 4081.00 | 4123.00 | +1.08% | 373,300 |
| 2025-12-30 | 4105.00 | 4116.00 | 4071.00 | 4079.00 | -0.37% | 330,800 |
| 2025-12-29 | 4088.00 | 4103.00 | 4061.00 | 4094.00 | +0.94% | 299,800 |
| 2025-12-26 | 4109.00 | 4118.00 | 4031.00 | 4056.00 | -0.78% | 220,900 |
| 2025-12-25 | 4081.00 | 4088.00 | 4048.00 | 4088.00 | +0.89% | 146,100 |
| 2025-12-24 | 4131.00 | 4131.00 | 4051.00 | 4052.00 | -1.58% | 260,700 |
| 2025-12-23 | 4108.00 | 4117.00 | 4065.00 | 4117.00 | +0.96% | 294,500 |
| 2025-12-22 | 4187.00 | 4199.00 | 4063.00 | 4078.00 | -2.60% | 463,100 |
| 2025-12-19 | 4110.00 | 4192.00 | 4098.00 | 4187.00 | +1.09% | 1,074,400 |
| 2025-12-18 | 4054.00 | 4178.00 | 4038.00 | 4142.00 | +2.32% | 675,300 |
| 2025-12-17 | 4041.00 | 4052.00 | 3991.00 | 4048.00 | +0.90% | 389,200 |
| 2025-12-16 | 4056.00 | 4056.00 | 3999.00 | 4012.00 | -1.69% | 448,900 |
| 2025-12-15 | 4043.00 | 4082.00 | 4027.00 | 4081.00 | +0.59% | 432,900 |
| 2025-12-12 | 3969.00 | 4073.00 | 3966.00 | 4057.00 | +2.45% | 624,300 |
| 2025-12-11 | 4038.00 | 4044.00 | 3960.00 | 3960.00 | -1.39% | 350,700 |
| 2025-12-10 | 4050.00 | 4050.00 | 4016.00 | 4016.00 | -0.20% | 423,800 |
| 2025-12-09 | 4061.00 | 4093.00 | 4015.00 | 4024.00 | -1.30% | 444,300 |
| 2025-12-08 | 3981.00 | 4077.00 | 3973.00 | 4077.00 | +2.57% | 377,300 |
| 2025-12-05 | 4027.00 | 4070.00 | 3975.00 | 3975.00 | -2.45% | 412,200 |
| 2025-12-04 | 3990.00 | 4075.00 | 3987.00 | 4075.00 | +1.95% | 505,900 |
| 2025-12-03 | 3989.00 | 4026.00 | 3959.00 | 3997.00 | -0.77% | 419,900 |
| 2025-12-02 | 4030.00 | 4047.00 | 3974.00 | 4028.00 | -0.22% | 479,300 |
| 2025-12-01 | 4041.00 | 4080.00 | 4015.00 | 4037.00 | +0.30% | 762,900 |
| 2025-11-28 | 4041.00 | 4054.00 | 4018.00 | 4025.00 | -0.54% | 468,000 |
| 2025-11-27 | 4081.00 | 4107.00 | 4038.00 | 4047.00 | -0.83% | 521,500 |
| 2025-11-26 | 4058.00 | 4111.00 | 3996.00 | 4081.00 | +4.16% | 897,200 |
| 2025-11-25 | 3930.00 | 3950.00 | 3880.00 | 3918.00 | -0.28% | 1,017,200 |
| 2025-11-21 | 3893.00 | 3970.00 | 3893.00 | 3929.00 | +0.95% | 1,084,200 |
| 2025-11-20 | 3860.00 | 3902.00 | 3855.00 | 3892.00 | +1.14% | 670,300 |
| 2025-11-19 | 3869.00 | 3895.00 | 3810.00 | 3848.00 | -1.03% | 713,100 |
| 2025-11-18 | 3921.00 | 3959.00 | 3869.00 | 3888.00 | -1.94% | 582,400 |
| 2025-11-17 | 4001.00 | 4010.00 | 3953.00 | 3965.00 | -1.59% | 589,700 |
| 2025-11-14 | 4013.00 | 4058.00 | 3999.00 | 4029.00 | -1.32% | 389,300 |
| 2025-11-13 | 4077.00 | 4107.00 | 4061.00 | 4083.00 | +0.15% | 409,200 |
| 2025-11-12 | 4070.00 | 4116.00 | 4048.00 | 4077.00 | +0.17% | 546,700 |
| 2025-11-11 | 4044.00 | 4103.00 | 4015.00 | 4070.00 | +1.37% | 594,900 |
| 2025-11-10 | 4003.00 | 4039.00 | 3983.00 | 4015.00 | +1.39% | 1,052,300 |
| 2025-11-07 | 3970.00 | 3975.00 | 3900.00 | 3960.00 | -0.95% | 844,800 |
| 2025-11-06 | 3975.00 | 4033.00 | 3951.00 | 3998.00 | +0.05% | 693,100 |
| 2025-11-05 | 4045.00 | 4054.00 | 3920.00 | 3996.00 | -2.23% | 1,032,100 |
| 2025-11-04 | 4170.00 | 4211.00 | 4039.00 | 4087.00 | -2.92% | 867,000 |
| 2025-10-31 | 4085.00 | 4411.00 | 4085.00 | 4210.00 | -0.31% | 1,472,600 |
| 2025-10-30 | 4193.00 | 4260.00 | 4161.00 | 4223.00 | +0.69% | 915,000 |
| 2025-10-29 | 4300.00 | 4310.00 | 4194.00 | 4194.00 | -1.94% | 580,500 |
| 2025-10-28 | 4345.00 | 4410.00 | 4262.00 | 4277.00 | -2.57% | 525,800 |
| 2025-10-27 | 4350.00 | 4431.00 | 4323.00 | 4390.00 | +1.55% | 442,500 |
| 2025-10-24 | 4300.00 | 4346.00 | 4274.00 | 4323.00 | +0.05% | 468,500 |
| 2025-10-23 | 4300.00 | 4338.00 | 4263.00 | 4321.00 | +0.05% | 385,300 |
| 2025-10-22 | 4300.00 | 4349.00 | 4281.00 | 4319.00 | +0.37% | 743,200 |
| 2025-10-21 | 4211.00 | 4321.00 | 4200.00 | 4303.00 | +3.91% | 999,500 |
| 2025-10-20 | 4137.00 | 4168.00 | 4100.00 | 4141.00 | +1.79% | 582,600 |
| 2025-10-17 | 4095.00 | 4099.00 | 4048.00 | 4068.00 | -0.54% | 717,000 |
| 2025-10-16 | 4113.00 | 4126.00 | 4048.00 | 4090.00 | -0.37% | 503,000 |
| 2025-10-15 | 4105.00 | 4130.00 | 4082.00 | 4105.00 | -0.48% | 685,600 |
| 2025-10-14 | 4080.00 | 4140.00 | 4044.00 | 4125.00 | -0.24% | 826,200 |
| 2025-10-10 | 4177.00 | 4214.00 | 4103.00 | 4135.00 | -3.57% | 742,700 |
| 2025-10-09 | 4308.00 | 4314.00 | 4198.00 | 4288.00 | +0.02% | 530,400 |
| 2025-10-08 | 4304.00 | 4381.00 | 4285.00 | 4287.00 | -0.12% | 457,600 |
| 2025-10-07 | 4280.00 | 4319.00 | 4212.00 | 4292.00 | +0.21% | 377,800 |
| 2025-10-06 | 4301.00 | 4313.00 | 4238.00 | 4283.00 | +1.61% | 476,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+8.63%). 가장 약한 달: 7월 (-11.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sanwa Holdings Corporation (5929.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3591.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5929.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4431.00, 최저 3258.00 (2026-10-16 기준).
Sanwa Holdings Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5929.T의 가장 강한 달은 2월(평균 +8.63%), 가장 약한 달은 7월(평균 -11.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.