UK markets closed

Sunwels Co.,Ltd. (9229.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,670.00-60.00 (-2.20%)
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 20246 Dividend
27 Mar 20242,650.002,778.002,647.002,737.002,731.00343,800
26 Mar 20242,642.002,672.002,612.002,615.002,609.27182,100
25 Mar 20242,680.002,733.002,650.002,650.002,644.19207,400
22 Mar 20242,709.002,734.002,666.002,692.002,686.10258,400
21 Mar 20242,800.002,830.002,663.002,699.002,693.08465,100
19 Mar 20242,820.002,880.002,744.002,763.002,756.94260,500
18 Mar 20242,780.002,862.002,751.002,862.002,855.73193,400
15 Mar 20242,800.002,830.002,730.002,730.002,724.02262,800
14 Mar 20242,820.002,865.002,778.002,820.002,813.82183,500
13 Mar 20242,914.002,934.002,842.002,859.002,852.73181,000
12 Mar 20242,813.002,937.002,766.002,937.002,930.56240,100
11 Mar 20242,872.002,880.002,781.002,810.002,803.84368,200
08 Mar 20242,944.003,030.002,908.002,922.002,915.59402,200
07 Mar 20242,945.003,045.002,932.002,950.002,943.53497,900
06 Mar 20242,807.002,942.002,744.002,935.002,928.57366,600
05 Mar 20242,809.002,828.002,701.002,808.002,801.84376,400
04 Mar 20242,950.002,970.002,840.002,849.002,842.75307,000
01 Mar 20242,945.002,987.002,878.002,943.002,936.55350,800
29 Feb 20242,920.002,998.002,915.002,935.002,928.57382,300
28 Feb 20242,896.002,998.002,896.002,964.002,957.50813,800
27 Feb 20242,900.002,905.002,801.002,846.002,839.76326,000
26 Feb 20242,775.002,869.002,725.002,868.002,861.71442,300
22 Feb 20242,770.002,775.002,658.002,716.002,710.05466,600
21 Feb 20242,810.002,820.002,685.002,732.002,726.01537,400
20 Feb 20242,822.002,910.002,778.002,803.002,796.86697,700
19 Feb 20242,787.002,848.002,732.002,814.002,807.83690,400
16 Feb 20242,579.002,817.002,553.002,811.002,804.841,434,300
15 Feb 20242,430.002,569.002,430.002,551.002,545.41969,600
14 Feb 20242,367.002,485.002,362.002,417.002,411.70624,300
13 Feb 20242,447.002,532.002,330.002,417.002,411.701,499,200
09 Feb 20242,370.002,429.002,359.002,377.002,371.79411,000
08 Feb 20242,441.002,449.002,372.002,396.002,390.75399,000
07 Feb 20242,436.002,451.002,392.002,433.002,427.67299,500
06 Feb 20242,457.002,474.002,408.002,461.002,455.60341,100
05 Feb 20242,364.002,470.002,330.002,470.002,464.59551,400
02 Feb 20242,300.002,383.002,294.002,338.002,332.87382,100
01 Feb 20242,288.002,335.002,283.002,300.002,294.96294,400
31 Jan 20242,348.002,348.002,280.002,318.002,312.92429,300
30 Jan 20242,370.002,374.002,302.002,352.002,346.84292,300
29 Jan 20242,370.002,370.002,292.002,320.002,314.91322,000
26 Jan 20242,352.002,363.002,290.002,333.002,327.89293,600
25 Jan 20242,371.002,373.002,292.002,343.002,337.86332,400
24 Jan 20242,399.002,463.002,374.002,381.002,375.78311,600
23 Jan 20242,429.002,497.002,401.002,437.002,431.66677,600
22 Jan 20242,305.002,402.002,298.002,390.002,384.76501,000
19 Jan 20242,255.002,354.002,213.002,302.002,296.95481,300
18 Jan 20242,225.002,249.002,205.002,221.002,216.13343,700
17 Jan 20242,337.002,338.002,234.002,251.002,246.07657,700
16 Jan 20242,465.002,470.002,353.002,361.002,355.82369,300
15 Jan 20242,465.002,470.002,421.002,423.002,417.6961,000
12 Jan 20242,507.002,509.002,404.002,450.002,444.63606,900
11 Jan 20242,514.002,556.002,466.002,537.002,531.44501,200
10 Jan 20242,528.002,534.002,468.002,486.002,480.55366,000
09 Jan 20242,472.002,522.002,384.002,515.002,509.49707,200
05 Jan 20242,506.002,519.002,412.002,447.002,441.64858,100
04 Jan 20242,446.002,561.002,400.002,546.002,540.42601,500
29 Dec 20232,559.002,562.002,464.002,496.002,490.53638,300
28 Dec 20232,409.002,539.002,377.002,539.002,533.43725,400
27 Dec 20232,350.002,464.002,277.002,418.002,412.70844,200
26 Dec 20232,377.002,452.002,308.002,325.002,319.90659,900
25 Dec 20232,373.002,384.002,306.002,326.002,320.90658,600
22 Dec 20232,412.002,424.002,337.002,345.002,339.86510,500
21 Dec 20232,371.002,432.002,355.002,412.002,406.71415,100
20 Dec 20232,497.002,538.002,398.002,406.002,400.73808,600
19 Dec 20232,368.002,494.002,357.002,484.002,478.55685,400
18 Dec 20232,410.002,456.002,343.002,417.002,411.701,067,400
15 Dec 20232,180.002,374.002,164.002,360.002,354.831,257,900
14 Dec 20232,170.002,219.002,130.002,184.002,179.211,109,100
13 Dec 20232,050.002,109.002,047.002,074.002,069.45539,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...