Showa System Engineering Corporation 4752
TSE · Japan · Technology Services
¥1,608.00+13.00 (+0.82%)
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 | ¥1,608.00 | +0.82% | ¥1,568.00 | ¥1,608.00 | ¥1,568.00 | 300 |
| 2026-10-01 | ¥1,595.00 | -1.18% | ¥1,600.00 | ¥1,600.00 | ¥1,595.00 | 2.30K |
| 2026-09-30 | ¥1,614.00 | 0.00% | ¥1,614.00 | ¥1,614.00 | ¥1,614.00 | 0 |
| 2026-09-29 | ¥1,614.00 | +0.31% | ¥1,595.00 | ¥1,614.00 | ¥1,565.00 | 1.10K |
| 2026-09-28 | ¥1,609.00 | -0.06% | ¥1,610.00 | ¥1,630.00 | ¥1,609.00 | 700 |
| 2026-09-25 | ¥1,610.00 | +0.31% | ¥1,609.00 | ¥1,610.00 | ¥1,609.00 | 3.60K |
| 2026-09-24 | ¥1,605.00 | +0.44% | ¥1,601.00 | ¥1,610.00 | ¥1,601.00 | 3.50K |
| 2026-09-18 | ¥1,598.00 | -0.13% | ¥1,600.00 | ¥1,600.00 | ¥1,590.00 | 900 |
| 2026-09-17 | ¥1,600.00 | +0.06% | ¥1,589.00 | ¥1,600.00 | ¥1,589.00 | 600 |
| 2026-09-16 | ¥1,599.00 | +0.25% | ¥1,594.00 | ¥1,599.00 | ¥1,594.00 | 900 |
| 2026-09-15 | ¥1,595.00 | +0.31% | ¥1,594.00 | ¥1,595.00 | ¥1,594.00 | 1.50K |
| 2026-09-14 | ¥1,590.00 | 0.00% | ¥1,563.00 | ¥1,590.00 | ¥1,563.00 | 700 |
| 2026-09-11 | ¥1,590.00 | +1.27% | ¥1,570.00 | ¥1,590.00 | ¥1,570.00 | 300 |
| 2026-09-10 | ¥1,570.00 | 0.00% | ¥1,570.00 | ¥1,570.00 | ¥1,570.00 | 0 |
| 2026-09-09 | ¥1,570.00 | +0.32% | ¥1,584.00 | ¥1,584.00 | ¥1,545.00 | 800 |
| 2026-09-08 | ¥1,565.00 | 0.00% | ¥1,565.00 | ¥1,565.00 | ¥1,565.00 | 0 |
| 2026-09-07 | ¥1,565.00 | -0.06% | ¥1,581.00 | ¥1,581.00 | ¥1,565.00 | 800 |
| 2026-09-04 | ¥1,566.00 | 0.00% | ¥1,566.00 | ¥1,566.00 | ¥1,566.00 | 0 |
| 2026-09-03 | ¥1,566.00 | 0.00% | ¥1,566.00 | ¥1,566.00 | ¥1,566.00 | 0 |
| 2026-09-02 | ¥1,566.00 | -0.63% | ¥1,576.00 | ¥1,576.00 | ¥1,565.00 | 1.10K |
| 2026-09-01 | ¥1,576.00 | +0.38% | ¥1,570.00 | ¥1,597.00 | ¥1,570.00 | 400 |
| 2026-08-31 | ¥1,570.00 | -0.32% | ¥1,573.00 | ¥1,592.00 | ¥1,565.00 | 900 |
| 2026-08-28 | ¥1,575.00 | -1.38% | ¥1,575.00 | ¥1,576.00 | ¥1,575.00 | 1.10K |
| 2026-08-27 | ¥1,597.00 | +0.25% | ¥1,596.00 | ¥1,597.00 | ¥1,596.00 | 400 |
| 2026-08-26 | ¥1,593.00 | +1.46% | ¥1,593.00 | ¥1,593.00 | ¥1,593.00 | 300 |
| 2026-08-25 | ¥1,570.00 | 0.00% | ¥1,570.00 | ¥1,570.00 | ¥1,570.00 | 300 |
| 2026-08-24 | ¥1,570.00 | -1.63% | ¥1,579.00 | ¥1,580.00 | ¥1,547.00 | 1.80K |
| 2026-08-21 | ¥1,596.00 | +0.82% | ¥1,579.00 | ¥1,597.00 | ¥1,579.00 | 300 |
| 2026-08-20 | ¥1,583.00 | +0.25% | ¥1,582.00 | ¥1,583.00 | ¥1,582.00 | 300 |
| 2026-08-19 | ¥1,579.00 | +1.48% | ¥1,556.00 | ¥1,579.00 | ¥1,551.00 | 1.00K |
| 2026-08-18 | ¥1,556.00 | -1.52% | ¥1,580.00 | ¥1,580.00 | ¥1,556.00 | 700 |
| 2026-08-17 | ¥1,580.00 | -0.50% | ¥1,597.00 | ¥1,597.00 | ¥1,580.00 | 1.50K |
| 2026-08-14 | ¥1,588.00 | -0.63% | ¥1,598.00 | ¥1,599.00 | ¥1,548.00 | 4.90K |
| 2026-08-13 | ¥1,598.00 | +3.10% | ¥1,568.00 | ¥1,620.00 | ¥1,568.00 | 4.00K |
| 2026-08-12 | ¥1,550.00 | +1.97% | ¥1,521.00 | ¥1,550.00 | ¥1,521.00 | 3.90K |
| 2026-08-10 | ¥1,520.00 | -0.07% | ¥1,516.00 | ¥1,520.00 | ¥1,515.00 | 700 |
| 2026-08-07 | ¥1,521.00 | -0.59% | ¥1,512.00 | ¥1,521.00 | ¥1,512.00 | 600 |
| 2026-08-06 | ¥1,530.00 | +1.12% | ¥1,511.00 | ¥1,530.00 | ¥1,510.00 | 500 |
| 2026-08-05 | ¥1,513.00 | +0.07% | ¥1,522.00 | ¥1,522.00 | ¥1,511.00 | 700 |
| 2026-08-04 | ¥1,512.00 | 0.00% | ¥1,512.00 | ¥1,512.00 | ¥1,512.00 | 700 |
| 2026-08-03 | ¥1,512.00 | 0.00% | ¥1,512.00 | ¥1,512.00 | ¥1,512.00 | 300 |
| 2026-07-31 | ¥1,512.00 | -1.24% | ¥1,534.00 | ¥1,534.00 | ¥1,512.00 | 300 |
| 2026-07-30 | ¥1,531.00 | -0.33% | ¥1,513.00 | ¥1,531.00 | ¥1,513.00 | 500 |
| 2026-07-29 | ¥1,536.00 | -0.13% | ¥1,538.00 | ¥1,538.00 | ¥1,512.00 | 600 |
| 2026-07-28 | ¥1,538.00 | -0.26% | ¥1,502.00 | ¥1,540.00 | ¥1,500.00 | 11.10K |
| 2026-07-27 | ¥1,542.00 | -0.13% | ¥1,542.00 | ¥1,542.00 | ¥1,542.00 | 600 |
| 2026-07-24 | ¥1,544.00 | -0.06% | ¥1,515.00 | ¥1,544.00 | ¥1,500.00 | 2.10K |
| 2026-07-23 | ¥1,545.00 | 0.00% | ¥1,545.00 | ¥1,545.00 | ¥1,545.00 | 100 |
| 2026-07-22 | ¥1,545.00 | -0.13% | ¥1,544.00 | ¥1,545.00 | ¥1,507.00 | 400 |
| 2026-07-21 | ¥1,547.00 | +1.91% | ¥1,535.00 | ¥1,549.00 | ¥1,511.00 | 1.50K |
| 2026-07-17 | ¥1,518.00 | -2.63% | ¥1,560.00 | ¥1,560.00 | ¥1,500.00 | 2.90K |
| 2026-07-16 | ¥1,559.00 | +0.13% | ¥1,517.00 | ¥1,559.00 | ¥1,507.00 | 2.00K |
| 2026-07-15 | ¥1,557.00 | 0.00% | ¥1,583.00 | ¥1,583.00 | ¥1,557.00 | 600 |
| 2026-07-14 | ¥1,557.00 | -0.13% | ¥1,559.00 | ¥1,559.00 | ¥1,557.00 | 300 |
| 2026-07-13 | ¥1,559.00 | +3.04% | ¥1,512.00 | ¥1,599.00 | ¥1,512.00 | 2.90K |
| 2026-07-10 | ¥1,513.00 | -2.39% | ¥1,513.00 | ¥1,513.00 | ¥1,513.00 | 100 |
| 2026-07-09 | ¥1,550.00 | -0.58% | ¥1,550.00 | ¥1,559.00 | ¥1,550.00 | 600 |
| 2026-07-08 | ¥1,559.00 | +0.65% | ¥1,560.00 | ¥1,560.00 | ¥1,559.00 | 200 |
| 2026-07-07 | ¥1,549.00 | +0.32% | ¥1,505.00 | ¥1,549.00 | ¥1,505.00 | 500 |
| 2026-07-06 | ¥1,544.00 | -0.39% | ¥1,619.00 | ¥1,619.00 | ¥1,544.00 | 5.30K |
| 2026-07-03 | ¥1,550.00 | 0.00% | ¥1,550.00 | ¥1,550.00 | ¥1,550.00 | 700 |
| 2026-07-02 | ¥1,550.00 | +1.31% | ¥1,570.00 | ¥1,570.00 | ¥1,510.00 | 6.40K |
| 2026-07-01 | ¥1,530.00 | +0.07% | ¥1,521.00 | ¥1,530.00 | ¥1,510.00 | 3.20K |
| 2026-06-30 | ¥1,529.00 | -0.71% | ¥1,550.00 | ¥1,550.00 | ¥1,500.00 | 1.80K |
| 2026-06-29 | ¥1,540.00 | +3.84% | ¥1,498.00 | ¥1,550.00 | ¥1,498.00 | 1.20K |
| 2026-06-26 | ¥1,483.00 | +1.58% | ¥1,489.00 | ¥1,489.00 | ¥1,483.00 | 1.20K |
| 2026-06-25 | ¥1,460.00 | -0.68% | ¥1,465.00 | ¥1,489.00 | ¥1,459.00 | 1.30K |
| 2026-06-24 | ¥1,470.00 | +0.68% | ¥1,458.00 | ¥1,485.00 | ¥1,455.00 | 600 |
| 2026-06-23 | ¥1,460.00 | -2.34% | ¥1,471.00 | ¥1,494.00 | ¥1,460.00 | 1.70K |
| 2026-06-22 | ¥1,495.00 | 0.00% | ¥1,495.00 | ¥1,495.00 | ¥1,480.00 | 1.70K |
| 2026-06-19 | ¥1,495.00 | -0.13% | ¥1,484.00 | ¥1,495.00 | ¥1,481.00 | 300 |
| 2026-06-18 | ¥1,497.00 | +0.81% | ¥1,499.00 | ¥1,500.00 | ¥1,473.00 | 400 |
| 2026-06-17 | ¥1,485.00 | -0.40% | ¥1,494.00 | ¥1,499.00 | ¥1,464.00 | 1.80K |
| 2026-06-16 | ¥1,491.00 | -0.33% | ¥1,497.00 | ¥1,497.00 | ¥1,470.00 | 1.50K |
| 2026-06-15 | ¥1,496.00 | -0.07% | ¥1,497.00 | ¥1,497.00 | ¥1,485.00 | 2.80K |
| 2026-06-12 | ¥1,497.00 | +0.81% | ¥1,490.00 | ¥1,497.00 | ¥1,490.00 | 1.60K |
| 2026-06-11 | ¥1,485.00 | +2.06% | ¥1,474.00 | ¥1,485.00 | ¥1,474.00 | 3.10K |
| 2026-06-10 | ¥1,455.00 | -0.75% | ¥1,475.00 | ¥1,480.00 | ¥1,455.00 | 3.30K |
| 2026-06-09 | ¥1,466.00 | -2.27% | ¥1,500.00 | ¥1,500.00 | ¥1,466.00 | 3.80K |
| 2026-06-08 | ¥1,500.00 | -0.60% | ¥1,508.00 | ¥1,508.00 | ¥1,480.00 | 1.20K |
| 2026-06-05 | ¥1,509.00 | +0.67% | ¥1,489.00 | ¥1,509.00 | ¥1,478.00 | 800 |
| 2026-06-04 | ¥1,499.00 | +0.27% | ¥1,498.00 | ¥1,500.00 | ¥1,475.00 | 400 |
| 2026-06-03 | ¥1,495.00 | -0.80% | ¥1,487.00 | ¥1,499.00 | ¥1,470.00 | 8.30K |
| 2026-06-02 | ¥1,507.00 | +0.53% | ¥1,507.00 | ¥1,507.00 | ¥1,467.00 | 1.00K |
| 2026-06-01 | ¥1,499.00 | -0.27% | ¥1,498.00 | ¥1,502.00 | ¥1,498.00 | 1.00K |
| 2026-05-29 | ¥1,503.00 | +1.42% | ¥1,475.00 | ¥1,505.00 | ¥1,473.00 | 800 |
| 2026-05-28 | ¥1,482.00 | -1.07% | ¥1,498.00 | ¥1,498.00 | ¥1,482.00 | 300 |
| 2026-05-27 | ¥1,498.00 | -0.79% | ¥1,511.00 | ¥1,511.00 | ¥1,487.00 | 3.60K |
| 2026-05-26 | ¥1,510.00 | -0.26% | ¥1,514.00 | ¥1,557.00 | ¥1,510.00 | 1.50K |
| 2026-05-25 | ¥1,514.00 | -1.50% | ¥1,537.00 | ¥1,538.00 | ¥1,514.00 | 1.00K |