Showa Chemical Industry Co., Ltd. 4990
TSE · Japan · Non-Energy Minerals
¥524.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥524.00 | 0.00% | ¥522.00 | ¥524.00 | ¥513.00 | 1.40K |
| 2026-10-01 | ¥524.00 | -2.42% | ¥532.00 | ¥532.00 | ¥523.00 | 1.80K |
| 2026-09-30 | ¥537.00 | +1.13% | ¥529.00 | ¥548.00 | ¥521.00 | 4.60K |
| 2026-09-29 | ¥531.00 | -1.67% | ¥517.00 | ¥531.00 | ¥517.00 | 3.10K |
| 2026-09-28 | ¥540.00 | +1.50% | ¥533.00 | ¥549.00 | ¥533.00 | 6.70K |
| 2026-09-25 | ¥532.00 | +1.92% | ¥527.00 | ¥532.00 | ¥527.00 | 2.70K |
| 2026-09-24 | ¥522.00 | +0.97% | ¥529.00 | ¥529.00 | ¥522.00 | 3.10K |
| 2026-09-18 | ¥517.00 | -0.58% | ¥518.00 | ¥524.00 | ¥517.00 | 1.30K |
| 2026-09-17 | ¥520.00 | -0.19% | ¥521.00 | ¥521.00 | ¥519.00 | 1.50K |
| 2026-09-16 | ¥521.00 | -0.76% | ¥529.00 | ¥529.00 | ¥520.00 | 3.70K |
| 2026-09-15 | ¥525.00 | -1.32% | ¥532.00 | ¥532.00 | ¥523.00 | 2.60K |
| 2026-09-14 | ¥532.00 | +1.53% | ¥527.00 | ¥532.00 | ¥527.00 | 3.80K |
| 2026-09-11 | ¥524.00 | -2.06% | ¥535.00 | ¥535.00 | ¥524.00 | 4.90K |
| 2026-09-10 | ¥535.00 | -0.56% | ¥538.00 | ¥538.00 | ¥534.00 | 3.30K |
| 2026-09-09 | ¥538.00 | -3.58% | ¥548.00 | ¥564.00 | ¥530.00 | 8.60K |
| 2026-09-08 | ¥558.00 | +5.28% | ¥536.00 | ¥568.00 | ¥525.00 | 19.10K |
| 2026-09-07 | ¥530.00 | +0.38% | ¥521.00 | ¥530.00 | ¥520.00 | 1.50K |
| 2026-09-04 | ¥528.00 | +3.53% | ¥515.00 | ¥530.00 | ¥515.00 | 1.80K |
| 2026-09-03 | ¥510.00 | -0.20% | ¥511.00 | ¥511.00 | ¥510.00 | 500 |
| 2026-09-02 | ¥511.00 | -4.31% | ¥533.00 | ¥533.00 | ¥509.00 | 1.80K |
| 2026-09-01 | ¥534.00 | +0.38% | ¥536.00 | ¥536.00 | ¥533.00 | 4.70K |
| 2026-08-31 | ¥532.00 | +5.14% | ¥507.00 | ¥535.00 | ¥506.00 | 3.80K |
| 2026-08-28 | ¥506.00 | +0.20% | ¥501.00 | ¥506.00 | ¥501.00 | 300 |
| 2026-08-27 | ¥505.00 | +1.20% | ¥501.00 | ¥505.00 | ¥501.00 | 600 |
| 2026-08-26 | ¥499.00 | -0.60% | ¥503.00 | ¥508.00 | ¥498.00 | 6.30K |
| 2026-08-25 | ¥502.00 | -0.59% | ¥506.00 | ¥506.00 | ¥498.00 | 4.40K |
| 2026-08-24 | ¥505.00 | 0.00% | ¥504.00 | ¥506.00 | ¥504.00 | 300 |
| 2026-08-21 | ¥505.00 | +0.20% | ¥497.00 | ¥505.00 | ¥497.00 | 2.20K |
| 2026-08-20 | ¥504.00 | +1.20% | ¥499.00 | ¥504.00 | ¥499.00 | 2.50K |
| 2026-08-19 | ¥498.00 | -0.99% | ¥500.00 | ¥506.00 | ¥497.00 | 5.20K |
| 2026-08-18 | ¥503.00 | -0.40% | ¥504.00 | ¥510.00 | ¥503.00 | 3.00K |
| 2026-08-17 | ¥505.00 | +1.81% | ¥510.00 | ¥512.00 | ¥500.00 | 10.60K |
| 2026-08-14 | ¥496.00 | -0.60% | ¥507.00 | ¥531.00 | ¥493.00 | 87.10K |
| 2026-08-13 | ¥499.00 | +0.40% | ¥497.00 | ¥511.00 | ¥496.00 | 5.60K |
| 2026-08-12 | ¥497.00 | +0.40% | ¥498.00 | ¥500.00 | ¥496.00 | 2.30K |
| 2026-08-10 | ¥495.00 | +0.61% | ¥498.00 | ¥507.00 | ¥494.00 | 4.90K |
| 2026-08-07 | ¥492.00 | +1.65% | ¥485.00 | ¥493.00 | ¥485.00 | 4.90K |
| 2026-08-06 | ¥484.00 | -2.42% | ¥496.00 | ¥496.00 | ¥484.00 | 3.60K |
| 2026-08-05 | ¥496.00 | -1.00% | ¥500.00 | ¥500.00 | ¥496.00 | 300 |
| 2026-08-04 | ¥501.00 | 0.00% | ¥501.00 | ¥501.00 | ¥501.00 | 0 |
| 2026-08-03 | ¥501.00 | -1.38% | ¥514.00 | ¥514.00 | ¥496.00 | 4.00K |
| 2026-07-31 | ¥508.00 | 0.00% | ¥506.00 | ¥511.00 | ¥506.00 | 800 |
| 2026-07-30 | ¥508.00 | +1.40% | ¥500.00 | ¥508.00 | ¥496.00 | 1.00K |
| 2026-07-29 | ¥501.00 | +1.01% | ¥500.00 | ¥501.00 | ¥500.00 | 300 |
| 2026-07-28 | ¥496.00 | -0.20% | ¥498.00 | ¥498.00 | ¥488.00 | 1.30K |
| 2026-07-27 | ¥497.00 | +1.64% | ¥497.00 | ¥497.00 | ¥497.00 | 1.00K |
| 2026-07-24 | ¥489.00 | -0.41% | ¥495.00 | ¥495.00 | ¥489.00 | 3.30K |
| 2026-07-23 | ¥491.00 | -1.21% | ¥497.00 | ¥502.00 | ¥488.00 | 4.20K |
| 2026-07-22 | ¥497.00 | -0.80% | ¥503.00 | ¥505.00 | ¥496.00 | 3.10K |
| 2026-07-21 | ¥501.00 | -0.60% | ¥501.00 | ¥508.00 | ¥501.00 | 3.60K |
| 2026-07-17 | ¥504.00 | 0.00% | ¥504.00 | ¥504.00 | ¥504.00 | 0 |
| 2026-07-16 | ¥504.00 | 0.00% | ¥504.00 | ¥504.00 | ¥501.00 | 600 |
| 2026-07-15 | ¥504.00 | -0.79% | ¥507.00 | ¥507.00 | ¥501.00 | 2.90K |
| 2026-07-14 | ¥508.00 | +0.40% | ¥515.00 | ¥515.00 | ¥504.00 | 2.50K |
| 2026-07-13 | ¥506.00 | +1.61% | ¥501.00 | ¥506.00 | ¥501.00 | 600 |
| 2026-07-10 | ¥498.00 | -0.40% | ¥500.00 | ¥500.00 | ¥491.00 | 2.00K |
| 2026-07-09 | ¥500.00 | -1.38% | ¥503.00 | ¥507.00 | ¥500.00 | 1.30K |
| 2026-07-08 | ¥507.00 | 0.00% | ¥507.00 | ¥511.00 | ¥500.00 | 2.80K |
| 2026-07-07 | ¥507.00 | -1.36% | ¥515.00 | ¥516.00 | ¥507.00 | 2.10K |
| 2026-07-06 | ¥514.00 | -0.39% | ¥520.00 | ¥525.00 | ¥512.00 | 4.40K |
| 2026-07-03 | ¥516.00 | -2.64% | ¥523.00 | ¥523.00 | ¥507.00 | 5.90K |
| 2026-07-02 | ¥530.00 | +9.50% | ¥507.00 | ¥539.00 | ¥505.00 | 27.80K |
| 2026-07-01 | ¥484.00 | -1.02% | ¥489.00 | ¥489.00 | ¥484.00 | 1.80K |
| 2026-06-30 | ¥489.00 | 0.00% | ¥489.00 | ¥505.00 | ¥489.00 | 3.00K |
| 2026-06-29 | ¥489.00 | -1.21% | ¥495.00 | ¥495.00 | ¥489.00 | 1.10K |
| 2026-06-26 | ¥495.00 | -1.00% | ¥498.00 | ¥507.00 | ¥487.00 | 3.90K |
| 2026-06-25 | ¥500.00 | +2.67% | ¥503.00 | ¥503.00 | ¥493.00 | 3.30K |
| 2026-06-24 | ¥487.00 | +2.10% | ¥477.00 | ¥492.00 | ¥477.00 | 4.00K |
| 2026-06-23 | ¥477.00 | -0.63% | ¥476.00 | ¥480.00 | ¥476.00 | 400 |
| 2026-06-22 | ¥480.00 | +0.42% | ¥480.00 | ¥482.00 | ¥480.00 | 800 |
| 2026-06-19 | ¥478.00 | -0.42% | ¥480.00 | ¥480.00 | ¥478.00 | 700 |
| 2026-06-18 | ¥480.00 | -0.21% | ¥480.00 | ¥486.00 | ¥480.00 | 1.00K |
| 2026-06-17 | ¥481.00 | -0.62% | ¥484.00 | ¥484.00 | ¥476.00 | 5.50K |
| 2026-06-16 | ¥484.00 | +0.83% | ¥486.00 | ¥486.00 | ¥480.00 | 1.00K |
| 2026-06-15 | ¥480.00 | +0.21% | ¥480.00 | ¥480.00 | ¥476.00 | 4.30K |
| 2026-06-12 | ¥479.00 | 0.00% | ¥486.00 | ¥486.00 | ¥479.00 | 900 |
| 2026-06-11 | ¥479.00 | -0.42% | ¥478.00 | ¥479.00 | ¥478.00 | 1.50K |
| 2026-06-10 | ¥481.00 | 0.00% | ¥482.00 | ¥486.00 | ¥480.00 | 1.10K |
| 2026-06-09 | ¥481.00 | 0.00% | ¥479.00 | ¥482.00 | ¥478.00 | 2.20K |
| 2026-06-08 | ¥481.00 | -0.62% | ¥486.00 | ¥490.00 | ¥481.00 | 3.60K |
| 2026-06-05 | ¥484.00 | +0.83% | ¥480.00 | ¥487.00 | ¥478.00 | 3.10K |
| 2026-06-04 | ¥480.00 | -1.03% | ¥481.00 | ¥481.00 | ¥478.00 | 1.30K |
| 2026-06-03 | ¥485.00 | +0.83% | ¥487.00 | ¥499.00 | ¥484.00 | 3.00K |
| 2026-06-02 | ¥481.00 | 0.00% | ¥480.00 | ¥482.00 | ¥480.00 | 1.60K |
| 2026-06-01 | ¥481.00 | -0.82% | ¥485.00 | ¥487.00 | ¥479.00 | 4.10K |
| 2026-05-29 | ¥485.00 | +0.21% | ¥480.00 | ¥499.00 | ¥480.00 | 4.90K |
| 2026-05-28 | ¥484.00 | -0.62% | ¥484.00 | ¥484.00 | ¥484.00 | 400 |
| 2026-05-27 | ¥487.00 | -0.81% | ¥495.00 | ¥495.00 | ¥487.00 | 1.70K |
| 2026-05-26 | ¥491.00 | -0.81% | ¥493.00 | ¥500.00 | ¥491.00 | 800 |
| 2026-05-25 | ¥495.00 | +2.06% | ¥492.00 | ¥503.00 | ¥492.00 | 3.60K |