Showa Sangyo Co., Ltd. 2004
TSE · Japan · Process Industries
¥3,730.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,730.00 | 0.00% | ¥3,710.00 | ¥3,750.00 | ¥3,690.00 | 56.50K |
| 2026-09-30 | ¥3,730.00 | -1.06% | ¥3,770.00 | ¥3,770.00 | ¥3,700.00 | 64.50K |
| 2026-09-29 | ¥3,770.00 | -3.95% | ¥3,850.00 | ¥3,850.00 | ¥3,750.00 | 74.80K |
| 2026-09-28 | ¥3,925.00 | -1.01% | ¥3,980.00 | ¥4,000.00 | ¥3,905.00 | 80.20K |
| 2026-09-25 | ¥3,965.00 | +1.54% | ¥3,935.00 | ¥3,970.00 | ¥3,930.00 | 83.70K |
| 2026-09-24 | ¥3,905.00 | -1.01% | ¥3,960.00 | ¥3,960.00 | ¥3,895.00 | 66.30K |
| 2026-09-18 | ¥3,945.00 | -0.88% | ¥3,960.00 | ¥3,965.00 | ¥3,935.00 | 51.40K |
| 2026-09-17 | ¥3,980.00 | +1.92% | ¥3,930.00 | ¥3,980.00 | ¥3,925.00 | 50.70K |
| 2026-09-16 | ¥3,905.00 | 0.00% | ¥3,930.00 | ¥3,975.00 | ¥3,900.00 | 43.00K |
| 2026-09-15 | ¥3,905.00 | -1.01% | ¥3,975.00 | ¥3,980.00 | ¥3,900.00 | 41.80K |
| 2026-09-14 | ¥3,945.00 | +0.51% | ¥3,950.00 | ¥3,980.00 | ¥3,910.00 | 50.70K |
| 2026-09-11 | ¥3,925.00 | +1.68% | ¥3,845.00 | ¥3,940.00 | ¥3,840.00 | 74.40K |
| 2026-09-10 | ¥3,860.00 | +0.92% | ¥3,825.00 | ¥3,865.00 | ¥3,805.00 | 40.70K |
| 2026-09-09 | ¥3,825.00 | 0.00% | ¥3,820.00 | ¥3,840.00 | ¥3,805.00 | 38.40K |
| 2026-09-08 | ¥3,825.00 | 0.00% | ¥3,825.00 | ¥3,835.00 | ¥3,790.00 | 42.90K |
| 2026-09-07 | ¥3,825.00 | -0.91% | ¥3,860.00 | ¥3,860.00 | ¥3,815.00 | 46.80K |
| 2026-09-04 | ¥3,860.00 | -0.26% | ¥3,870.00 | ¥3,880.00 | ¥3,815.00 | 103.60K |
| 2026-09-03 | ¥3,870.00 | +1.18% | ¥3,820.00 | ¥3,875.00 | ¥3,815.00 | 76.40K |
| 2026-09-02 | ¥3,825.00 | -0.26% | ¥3,805.00 | ¥3,850.00 | ¥3,805.00 | 59.20K |
| 2026-09-01 | ¥3,835.00 | +1.99% | ¥3,760.00 | ¥3,835.00 | ¥3,760.00 | 56.00K |
| 2026-08-31 | ¥3,760.00 | +0.13% | ¥3,765.00 | ¥3,805.00 | ¥3,760.00 | 68.50K |
| 2026-08-28 | ¥3,755.00 | -0.40% | ¥3,750.00 | ¥3,755.00 | ¥3,710.00 | 54.90K |
| 2026-08-27 | ¥3,770.00 | +0.13% | ¥3,775.00 | ¥3,795.00 | ¥3,740.00 | 42.10K |
| 2026-08-26 | ¥3,765.00 | -0.26% | ¥3,775.00 | ¥3,820.00 | ¥3,755.00 | 52.60K |
| 2026-08-25 | ¥3,775.00 | +0.67% | ¥3,770.00 | ¥3,800.00 | ¥3,765.00 | 42.50K |
| 2026-08-24 | ¥3,750.00 | +0.13% | ¥3,770.00 | ¥3,775.00 | ¥3,735.00 | 32.60K |
| 2026-08-21 | ¥3,745.00 | +0.40% | ¥3,740.00 | ¥3,770.00 | ¥3,720.00 | 43.10K |
| 2026-08-20 | ¥3,730.00 | +1.63% | ¥3,705.00 | ¥3,740.00 | ¥3,685.00 | 50.90K |
| 2026-08-19 | ¥3,670.00 | 0.00% | ¥3,670.00 | ¥3,710.00 | ¥3,640.00 | 43.50K |
| 2026-08-18 | ¥3,670.00 | +1.94% | ¥3,605.00 | ¥3,670.00 | ¥3,580.00 | 58.40K |
| 2026-08-17 | ¥3,600.00 | -0.14% | ¥3,605.00 | ¥3,620.00 | ¥3,585.00 | 34.90K |
| 2026-08-14 | ¥3,605.00 | +0.42% | ¥3,590.00 | ¥3,610.00 | ¥3,570.00 | 40.00K |
| 2026-08-13 | ¥3,590.00 | +1.41% | ¥3,545.00 | ¥3,595.00 | ¥3,535.00 | 48.30K |
| 2026-08-12 | ¥3,540.00 | +0.85% | ¥3,560.00 | ¥3,560.00 | ¥3,520.00 | 43.60K |
| 2026-08-10 | ¥3,510.00 | -0.85% | ¥3,480.00 | ¥3,545.00 | ¥3,460.00 | 55.30K |
| 2026-08-07 | ¥3,540.00 | +1.58% | ¥3,485.00 | ¥3,565.00 | ¥3,470.00 | 58.60K |
| 2026-08-06 | ¥3,485.00 | +2.05% | ¥3,440.00 | ¥3,490.00 | ¥3,430.00 | 43.40K |
| 2026-08-05 | ¥3,415.00 | -0.29% | ¥3,425.00 | ¥3,465.00 | ¥3,385.00 | 57.00K |
| 2026-08-04 | ¥3,425.00 | -2.42% | ¥3,480.00 | ¥3,490.00 | ¥3,420.00 | 62.70K |
| 2026-08-03 | ¥3,510.00 | -1.13% | ¥3,550.00 | ¥3,550.00 | ¥3,475.00 | 64.40K |
| 2026-07-31 | ¥3,550.00 | -2.20% | ¥3,560.00 | ¥3,615.00 | ¥3,540.00 | 94.10K |
| 2026-07-30 | ¥3,630.00 | -0.14% | ¥3,635.00 | ¥3,650.00 | ¥3,590.00 | 67.00K |
| 2026-07-29 | ¥3,635.00 | +1.25% | ¥3,595.00 | ¥3,665.00 | ¥3,575.00 | 76.70K |
| 2026-07-28 | ¥3,590.00 | +1.84% | ¥3,555.00 | ¥3,590.00 | ¥3,530.00 | 68.80K |
| 2026-07-27 | ¥3,525.00 | +1.44% | ¥3,475.00 | ¥3,540.00 | ¥3,475.00 | 40.20K |
| 2026-07-24 | ¥3,475.00 | +0.58% | ¥3,405.00 | ¥3,480.00 | ¥3,400.00 | 66.10K |
| 2026-07-23 | ¥3,455.00 | -1.14% | ¥3,520.00 | ¥3,520.00 | ¥3,445.00 | 47.00K |
| 2026-07-22 | ¥3,495.00 | -0.14% | ¥3,515.00 | ¥3,520.00 | ¥3,465.00 | 49.40K |
| 2026-07-21 | ¥3,500.00 | -1.13% | ¥3,540.00 | ¥3,550.00 | ¥3,475.00 | 101.80K |
| 2026-07-17 | ¥3,540.00 | +2.16% | ¥3,505.00 | ¥3,545.00 | ¥3,490.00 | 63.60K |
| 2026-07-16 | ¥3,465.00 | -0.72% | ¥3,490.00 | ¥3,555.00 | ¥3,460.00 | 63.70K |
| 2026-07-15 | ¥3,490.00 | +0.14% | ¥3,495.00 | ¥3,500.00 | ¥3,455.00 | 40.00K |
| 2026-07-14 | ¥3,485.00 | +0.29% | ¥3,500.00 | ¥3,540.00 | ¥3,485.00 | 43.50K |
| 2026-07-13 | ¥3,475.00 | -0.29% | ¥3,515.00 | ¥3,535.00 | ¥3,475.00 | 50.10K |
| 2026-07-10 | ¥3,485.00 | -0.57% | ¥3,505.00 | ¥3,510.00 | ¥3,465.00 | 62.50K |
| 2026-07-09 | ¥3,505.00 | +0.57% | ¥3,500.00 | ¥3,540.00 | ¥3,455.00 | 61.30K |
| 2026-07-08 | ¥3,485.00 | +0.43% | ¥3,400.00 | ¥3,520.00 | ¥3,400.00 | 86.80K |
| 2026-07-07 | ¥3,470.00 | +1.61% | ¥3,415.00 | ¥3,485.00 | ¥3,415.00 | 71.90K |
| 2026-07-06 | ¥3,415.00 | +1.19% | ¥3,395.00 | ¥3,430.00 | ¥3,380.00 | 51.10K |
| 2026-07-03 | ¥3,375.00 | -0.88% | ¥3,420.00 | ¥3,440.00 | ¥3,370.00 | 41.00K |
| 2026-07-02 | ¥3,405.00 | +1.95% | ¥3,370.00 | ¥3,415.00 | ¥3,365.00 | 49.70K |
| 2026-07-01 | ¥3,340.00 | -1.47% | ¥3,365.00 | ¥3,385.00 | ¥3,340.00 | 49.00K |
| 2026-06-30 | ¥3,390.00 | -0.88% | ¥3,425.00 | ¥3,425.00 | ¥3,365.00 | 71.60K |
| 2026-06-29 | ¥3,420.00 | +0.59% | ¥3,410.00 | ¥3,450.00 | ¥3,395.00 | 61.40K |
| 2026-06-26 | ¥3,400.00 | +1.19% | ¥3,365.00 | ¥3,405.00 | ¥3,360.00 | 63.90K |
| 2026-06-25 | ¥3,360.00 | +0.75% | ¥3,355.00 | ¥3,360.00 | ¥3,335.00 | 65.50K |
| 2026-06-24 | ¥3,335.00 | +0.45% | ¥3,320.00 | ¥3,355.00 | ¥3,305.00 | 67.60K |
| 2026-06-23 | ¥3,320.00 | +1.68% | ¥3,265.00 | ¥3,320.00 | ¥3,265.00 | 69.90K |
| 2026-06-22 | ¥3,265.00 | -0.61% | ¥3,285.00 | ¥3,290.00 | ¥3,240.00 | 40.50K |
| 2026-06-19 | ¥3,285.00 | -0.15% | ¥3,275.00 | ¥3,290.00 | ¥3,250.00 | 31.80K |
| 2026-06-18 | ¥3,290.00 | +0.92% | ¥3,265.00 | ¥3,290.00 | ¥3,240.00 | 42.70K |
| 2026-06-17 | ¥3,260.00 | -1.66% | ¥3,340.00 | ¥3,355.00 | ¥3,260.00 | 44.90K |
| 2026-06-16 | ¥3,315.00 | 0.00% | ¥3,285.00 | ¥3,320.00 | ¥3,255.00 | 53.60K |
| 2026-06-15 | ¥3,315.00 | 0.00% | ¥3,330.00 | ¥3,340.00 | ¥3,300.00 | 51.00K |
| 2026-06-12 | ¥3,315.00 | -0.60% | ¥3,310.00 | ¥3,365.00 | ¥3,290.00 | 72.60K |
| 2026-06-11 | ¥3,335.00 | +1.06% | ¥3,330.00 | ¥3,340.00 | ¥3,285.00 | 86.50K |
| 2026-06-10 | ¥3,300.00 | +1.54% | ¥3,270.00 | ¥3,345.00 | ¥3,270.00 | 148.00K |
| 2026-06-09 | ¥3,250.00 | +0.78% | ¥3,235.00 | ¥3,280.00 | ¥3,220.00 | 68.60K |
| 2026-06-08 | ¥3,225.00 | +1.57% | ¥3,165.00 | ¥3,230.00 | ¥3,160.00 | 70.30K |
| 2026-06-05 | ¥3,175.00 | +0.79% | ¥3,160.00 | ¥3,195.00 | ¥3,155.00 | 55.50K |
| 2026-06-04 | ¥3,150.00 | -0.63% | ¥3,160.00 | ¥3,170.00 | ¥3,145.00 | 33.30K |
| 2026-06-03 | ¥3,170.00 | +1.12% | ¥3,130.00 | ¥3,170.00 | ¥3,125.00 | 53.20K |
| 2026-06-02 | ¥3,135.00 | -0.48% | ¥3,120.00 | ¥3,165.00 | ¥3,095.00 | 58.20K |
| 2026-06-01 | ¥3,150.00 | -0.94% | ¥3,180.00 | ¥3,180.00 | ¥3,120.00 | 58.50K |
| 2026-05-29 | ¥3,180.00 | -0.16% | ¥3,190.00 | ¥3,225.00 | ¥3,180.00 | 79.60K |
| 2026-05-28 | ¥3,185.00 | +0.63% | ¥3,180.00 | ¥3,205.00 | ¥3,160.00 | 91.10K |
| 2026-05-27 | ¥3,165.00 | +0.80% | ¥3,135.00 | ¥3,185.00 | ¥3,135.00 | 66.90K |
| 2026-05-26 | ¥3,140.00 | -0.16% | ¥3,135.00 | ¥3,165.00 | ¥3,120.00 | 55.60K |
| 2026-05-25 | ¥3,145.00 | -0.47% | ¥3,170.00 | ¥3,170.00 | ¥3,125.00 | 59.90K |
| 2026-05-22 | ¥3,160.00 | -1.56% | ¥3,215.00 | ¥3,215.00 | ¥3,155.00 | 54.40K |