SHOWA PAXXS CORP. 3954
TSE · Japan · Process Industries
¥3,115.00+35.00 (+1.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,115.00 | +1.14% | ¥3,135.00 | ¥3,135.00 | ¥3,065.00 | 500 |
| 2026-10-01 | ¥3,080.00 | -2.22% | ¥3,150.00 | ¥3,150.00 | ¥3,080.00 | 200 |
| 2026-09-30 | ¥3,150.00 | +0.64% | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | 200 |
| 2026-09-29 | ¥3,130.00 | -0.79% | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 500 |
| 2026-09-28 | ¥3,155.00 | 0.00% | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | 100 |
| 2026-09-25 | ¥3,155.00 | 0.00% | ¥3,165.00 | ¥3,165.00 | ¥3,155.00 | 600 |
| 2026-09-24 | ¥3,155.00 | +5.20% | ¥3,020.00 | ¥3,165.00 | ¥3,020.00 | 1.70K |
| 2026-09-18 | ¥2,999.00 | -0.86% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 100 |
| 2026-09-17 | ¥3,025.00 | +1.17% | ¥2,971.00 | ¥3,025.00 | ¥2,971.00 | 200 |
| 2026-09-16 | ¥2,990.00 | +0.27% | ¥3,035.00 | ¥3,035.00 | ¥2,990.00 | 1.00K |
| 2026-09-15 | ¥2,982.00 | +1.71% | ¥2,932.00 | ¥2,982.00 | ¥2,932.00 | 200 |
| 2026-09-14 | ¥2,932.00 | 0.00% | ¥2,932.00 | ¥2,932.00 | ¥2,932.00 | 0 |
| 2026-09-11 | ¥2,932.00 | -2.27% | ¥2,973.00 | ¥2,973.00 | ¥2,932.00 | 200 |
| 2026-09-10 | ¥3,000.00 | -1.15% | ¥2,970.00 | ¥3,000.00 | ¥2,970.00 | 500 |
| 2026-09-09 | ¥3,035.00 | 0.00% | ¥3,015.00 | ¥3,035.00 | ¥3,015.00 | 400 |
| 2026-09-08 | ¥3,035.00 | -4.26% | ¥3,100.00 | ¥3,100.00 | ¥3,035.00 | 800 |
| 2026-09-07 | ¥3,170.00 | -0.47% | ¥3,025.00 | ¥3,170.00 | ¥3,025.00 | 2.40K |
| 2026-09-04 | ¥3,185.00 | -1.70% | ¥3,240.00 | ¥3,240.00 | ¥3,085.00 | 2.50K |
| 2026-09-03 | ¥3,240.00 | +0.47% | ¥3,225.00 | ¥3,240.00 | ¥3,225.00 | 200 |
| 2026-09-02 | ¥3,225.00 | 0.00% | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 0 |
| 2026-09-01 | ¥3,225.00 | 0.00% | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 0 |
| 2026-08-31 | ¥3,225.00 | 0.00% | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 0 |
| 2026-08-28 | ¥3,225.00 | 0.00% | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 0 |
| 2026-08-27 | ¥3,225.00 | 0.00% | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 0 |
| 2026-08-26 | ¥3,225.00 | -0.15% | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 100 |
| 2026-08-25 | ¥3,230.00 | 0.00% | ¥3,230.00 | ¥3,230.00 | ¥3,230.00 | 300 |
| 2026-08-24 | ¥3,230.00 | -0.77% | ¥3,300.00 | ¥3,300.00 | ¥3,230.00 | 300 |
| 2026-08-21 | ¥3,255.00 | +0.31% | ¥3,250.00 | ¥3,255.00 | ¥3,250.00 | 400 |
| 2026-08-20 | ¥3,245.00 | -0.15% | ¥3,245.00 | ¥3,245.00 | ¥3,245.00 | 100 |
| 2026-08-19 | ¥3,250.00 | 0.00% | ¥3,250.00 | ¥3,250.00 | ¥3,250.00 | 300 |
| 2026-08-18 | ¥3,250.00 | 0.00% | ¥3,180.00 | ¥3,250.00 | ¥3,180.00 | 1.00K |
| 2026-08-17 | ¥3,250.00 | -0.61% | ¥3,270.00 | ¥3,270.00 | ¥3,250.00 | 300 |
| 2026-08-14 | ¥3,270.00 | +3.15% | ¥3,170.00 | ¥3,270.00 | ¥3,170.00 | 3.70K |
| 2026-08-13 | ¥3,170.00 | 0.00% | ¥3,100.00 | ¥3,170.00 | ¥3,100.00 | 300 |
| 2026-08-12 | ¥3,170.00 | +4.97% | ¥3,025.00 | ¥3,170.00 | ¥3,025.00 | 2.10K |
| 2026-08-10 | ¥3,020.00 | -3.97% | ¥3,150.00 | ¥3,300.00 | ¥2,950.00 | 5.10K |
| 2026-08-07 | ¥3,145.00 | +1.45% | ¥3,100.00 | ¥3,165.00 | ¥3,100.00 | 400 |
| 2026-08-06 | ¥3,100.00 | -5.78% | ¥3,275.00 | ¥3,275.00 | ¥3,060.00 | 3.40K |
| 2026-08-05 | ¥3,290.00 | +17.50% | ¥2,958.00 | ¥3,300.00 | ¥2,958.00 | 5.30K |
| 2026-08-04 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 200 |
| 2026-08-03 | ¥2,800.00 | 0.00% | ¥2,799.00 | ¥2,800.00 | ¥2,799.00 | 600 |
| 2026-07-31 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 0 |
| 2026-07-30 | ¥2,800.00 | +1.05% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 100 |
| 2026-07-29 | ¥2,771.00 | 0.00% | ¥2,771.00 | ¥2,771.00 | ¥2,771.00 | 0 |
| 2026-07-28 | ¥2,771.00 | 0.00% | ¥2,747.00 | ¥2,771.00 | ¥2,718.00 | 1.80K |
| 2026-07-27 | ¥2,771.00 | -1.32% | ¥2,797.00 | ¥2,797.00 | ¥2,755.00 | 900 |
| 2026-07-24 | ¥2,808.00 | -1.34% | ¥2,846.00 | ¥2,847.00 | ¥2,795.00 | 2.30K |
| 2026-07-23 | ¥2,846.00 | +0.04% | ¥2,845.00 | ¥2,846.00 | ¥2,845.00 | 600 |
| 2026-07-22 | ¥2,845.00 | 0.00% | ¥2,845.00 | ¥2,845.00 | ¥2,845.00 | 200 |
| 2026-07-21 | ¥2,845.00 | -0.21% | ¥2,846.00 | ¥2,850.00 | ¥2,845.00 | 500 |
| 2026-07-17 | ¥2,851.00 | -1.69% | ¥2,851.00 | ¥2,851.00 | ¥2,851.00 | 200 |
| 2026-07-16 | ¥2,900.00 | +2.22% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 200 |
| 2026-07-15 | ¥2,837.00 | 0.00% | ¥2,837.00 | ¥2,837.00 | ¥2,837.00 | 400 |
| 2026-07-14 | ¥2,837.00 | -0.63% | ¥2,836.00 | ¥2,837.00 | ¥2,836.00 | 300 |
| 2026-07-13 | ¥2,855.00 | 0.00% | ¥2,855.00 | ¥2,855.00 | ¥2,855.00 | 0 |
| 2026-07-10 | ¥2,855.00 | 0.00% | ¥2,855.00 | ¥2,855.00 | ¥2,855.00 | 100 |
| 2026-07-09 | ¥2,855.00 | +0.42% | ¥2,855.00 | ¥2,855.00 | ¥2,855.00 | 100 |
| 2026-07-08 | ¥2,843.00 | 0.00% | ¥2,843.00 | ¥2,843.00 | ¥2,843.00 | 0 |
| 2026-07-07 | ¥2,843.00 | 0.00% | ¥2,843.00 | ¥2,843.00 | ¥2,843.00 | 0 |
| 2026-07-06 | ¥2,843.00 | +0.04% | ¥2,843.00 | ¥2,893.00 | ¥2,842.00 | 3.00K |
| 2026-07-03 | ¥2,842.00 | +1.68% | ¥2,800.00 | ¥2,842.00 | ¥2,800.00 | 800 |
| 2026-07-02 | ¥2,795.00 | +0.18% | ¥2,776.00 | ¥2,795.00 | ¥2,776.00 | 800 |
| 2026-07-01 | ¥2,790.00 | +0.50% | ¥2,776.00 | ¥2,790.00 | ¥2,776.00 | 600 |
| 2026-06-30 | ¥2,776.00 | -4.28% | ¥2,850.00 | ¥2,850.00 | ¥2,776.00 | 1.00K |
| 2026-06-29 | ¥2,900.00 | 0.00% | ¥2,900.00 | ¥2,900.00 | ¥2,874.00 | 500 |
| 2026-06-26 | ¥2,900.00 | +2.98% | ¥2,816.00 | ¥2,900.00 | ¥2,816.00 | 300 |
| 2026-06-25 | ¥2,816.00 | +0.04% | ¥2,816.00 | ¥2,816.00 | ¥2,816.00 | 200 |
| 2026-06-24 | ¥2,815.00 | 0.00% | ¥2,815.00 | ¥2,815.00 | ¥2,815.00 | 100 |
| 2026-06-23 | ¥2,815.00 | -0.53% | ¥2,830.00 | ¥2,830.00 | ¥2,815.00 | 600 |
| 2026-06-22 | ¥2,830.00 | -1.60% | ¥2,826.00 | ¥2,830.00 | ¥2,826.00 | 1.80K |
| 2026-06-19 | ¥2,876.00 | -1.00% | ¥2,878.00 | ¥2,905.00 | ¥2,876.00 | 400 |
| 2026-06-18 | ¥2,905.00 | -0.62% | ¥2,913.00 | ¥2,913.00 | ¥2,883.00 | 1.10K |
| 2026-06-17 | ¥2,923.00 | -1.12% | ¥2,921.00 | ¥2,923.00 | ¥2,921.00 | 400 |
| 2026-06-16 | ¥2,956.00 | +0.54% | ¥2,953.00 | ¥2,956.00 | ¥2,950.00 | 600 |
| 2026-06-15 | ¥2,940.00 | 0.00% | ¥2,940.00 | ¥2,940.00 | ¥2,940.00 | 300 |
| 2026-06-12 | ¥2,940.00 | 0.00% | ¥2,940.00 | ¥2,940.00 | ¥2,940.00 | 0 |
| 2026-06-11 | ¥2,940.00 | -2.00% | ¥2,940.00 | ¥2,940.00 | ¥2,940.00 | 400 |
| 2026-06-10 | ¥3,000.00 | +3.70% | ¥2,930.00 | ¥3,000.00 | ¥2,930.00 | 800 |
| 2026-06-09 | ¥2,893.00 | 0.00% | ¥2,893.00 | ¥2,893.00 | ¥2,893.00 | 0 |
| 2026-06-08 | ¥2,893.00 | -1.90% | ¥2,922.00 | ¥2,922.00 | ¥2,893.00 | 200 |
| 2026-06-05 | ¥2,949.00 | +3.76% | ¥2,846.00 | ¥2,950.00 | ¥2,846.00 | 500 |
| 2026-06-04 | ¥2,842.00 | +2.75% | ¥2,714.00 | ¥2,842.00 | ¥2,701.00 | 3.60K |
| 2026-06-03 | ¥2,766.00 | -1.91% | ¥2,808.00 | ¥2,808.00 | ¥2,766.00 | 1.50K |
| 2026-06-02 | ¥2,820.00 | -2.42% | ¥2,840.00 | ¥2,840.00 | ¥2,809.00 | 1.00K |
| 2026-06-01 | ¥2,890.00 | -1.37% | ¥2,830.00 | ¥2,890.00 | ¥2,830.00 | 1.80K |
| 2026-05-29 | ¥2,930.00 | 0.00% | ¥2,930.00 | ¥2,930.00 | ¥2,930.00 | 100 |
| 2026-05-28 | ¥2,930.00 | -1.68% | ¥2,930.00 | ¥2,930.00 | ¥2,930.00 | 100 |
| 2026-05-27 | ¥2,980.00 | 0.00% | ¥2,980.00 | ¥2,980.00 | ¥2,980.00 | 0 |
| 2026-05-26 | ¥2,980.00 | +0.68% | ¥2,972.00 | ¥2,980.00 | ¥2,972.00 | 1.00K |
| 2026-05-25 | ¥2,960.00 | 0.00% | ¥2,960.00 | ¥2,975.00 | ¥2,960.00 | 900 |