Business Brain Showaota Inc. 9658
TSE · Japan · Commercial Services
¥1,122.00-15.00 (-1.32%)
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 | ¥1,122.00 | -1.32% | ¥1,128.00 | ¥1,133.00 | ¥1,106.00 | 70.60K |
| 2026-10-01 | ¥1,137.00 | +0.71% | ¥1,123.00 | ¥1,142.00 | ¥1,122.00 | 44.80K |
| 2026-09-30 | ¥1,129.00 | -0.53% | ¥1,132.00 | ¥1,139.00 | ¥1,123.00 | 57.90K |
| 2026-09-29 | ¥1,135.00 | -2.07% | ¥1,123.00 | ¥1,139.00 | ¥1,118.00 | 129.30K |
| 2026-09-28 | ¥1,159.00 | +1.31% | ¥1,174.00 | ¥1,174.00 | ¥1,149.00 | 221.80K |
| 2026-09-25 | ¥1,144.00 | +2.42% | ¥1,123.00 | ¥1,144.00 | ¥1,120.00 | 130.90K |
| 2026-09-24 | ¥1,117.00 | +0.72% | ¥1,108.00 | ¥1,119.00 | ¥1,107.00 | 118.70K |
| 2026-09-18 | ¥1,109.00 | -0.36% | ¥1,113.00 | ¥1,113.00 | ¥1,096.00 | 79.50K |
| 2026-09-17 | ¥1,113.00 | +1.64% | ¥1,092.00 | ¥1,113.00 | ¥1,092.00 | 90.50K |
| 2026-09-16 | ¥1,095.00 | -0.54% | ¥1,101.00 | ¥1,111.00 | ¥1,095.00 | 72.40K |
| 2026-09-15 | ¥1,101.00 | +2.23% | ¥1,084.00 | ¥1,107.00 | ¥1,079.00 | 88.70K |
| 2026-09-14 | ¥1,077.00 | +1.99% | ¥1,055.00 | ¥1,078.00 | ¥1,050.00 | 74.90K |
| 2026-09-11 | ¥1,056.00 | -1.31% | ¥1,055.00 | ¥1,061.00 | ¥1,046.00 | 62.40K |
| 2026-09-10 | ¥1,070.00 | +1.81% | ¥1,048.00 | ¥1,070.00 | ¥1,047.00 | 90.50K |
| 2026-09-09 | ¥1,051.00 | -1.50% | ¥1,059.00 | ¥1,062.00 | ¥1,048.00 | 91.30K |
| 2026-09-08 | ¥1,067.00 | -1.02% | ¥1,075.00 | ¥1,076.00 | ¥1,065.00 | 76.80K |
| 2026-09-07 | ¥1,078.00 | -1.64% | ¥1,096.00 | ¥1,099.00 | ¥1,077.00 | 79.00K |
| 2026-09-04 | ¥1,096.00 | +0.09% | ¥1,095.00 | ¥1,105.00 | ¥1,095.00 | 49.40K |
| 2026-09-03 | ¥1,095.00 | +0.09% | ¥1,094.00 | ¥1,101.00 | ¥1,093.00 | 61.70K |
| 2026-09-02 | ¥1,094.00 | -2.32% | ¥1,107.00 | ¥1,109.00 | ¥1,093.00 | 117.30K |
| 2026-09-01 | ¥1,120.00 | +0.63% | ¥1,112.00 | ¥1,125.00 | ¥1,106.00 | 79.60K |
| 2026-08-31 | ¥1,113.00 | +1.74% | ¥1,124.00 | ¥1,136.00 | ¥1,098.00 | 173.70K |
| 2026-08-28 | ¥1,094.00 | +1.48% | ¥1,071.00 | ¥1,098.00 | ¥1,071.00 | 78.70K |
| 2026-08-27 | ¥1,078.00 | -1.10% | ¥1,085.00 | ¥1,097.00 | ¥1,071.00 | 66.30K |
| 2026-08-26 | ¥1,090.00 | +1.11% | ¥1,074.00 | ¥1,099.00 | ¥1,074.00 | 102.30K |
| 2026-08-25 | ¥1,078.00 | +0.19% | ¥1,073.00 | ¥1,078.00 | ¥1,067.00 | 84.50K |
| 2026-08-24 | ¥1,076.00 | +0.94% | ¥1,069.00 | ¥1,090.00 | ¥1,066.00 | 105.80K |
| 2026-08-21 | ¥1,066.00 | +0.09% | ¥1,065.00 | ¥1,074.00 | ¥1,057.00 | 73.90K |
| 2026-08-20 | ¥1,065.00 | +1.53% | ¥1,049.00 | ¥1,068.00 | ¥1,044.00 | 67.50K |
| 2026-08-19 | ¥1,049.00 | -1.32% | ¥1,066.00 | ¥1,070.00 | ¥1,048.00 | 59.60K |
| 2026-08-18 | ¥1,063.00 | +0.66% | ¥1,056.00 | ¥1,064.00 | ¥1,043.00 | 84.20K |
| 2026-08-17 | ¥1,056.00 | -2.58% | ¥1,077.00 | ¥1,085.00 | ¥1,056.00 | 71.40K |
| 2026-08-14 | ¥1,084.00 | +1.50% | ¥1,008.00 | ¥1,084.00 | ¥1,005.00 | 247.00K |
| 2026-08-13 | ¥1,068.00 | +1.23% | ¥1,057.00 | ¥1,072.00 | ¥1,056.00 | 96.20K |
| 2026-08-12 | ¥1,055.00 | +0.57% | ¥1,050.00 | ¥1,061.00 | ¥1,050.00 | 78.10K |
| 2026-08-10 | ¥1,049.00 | +0.77% | ¥1,046.00 | ¥1,050.00 | ¥1,026.00 | 76.30K |
| 2026-08-07 | ¥1,041.00 | +0.58% | ¥1,034.00 | ¥1,044.00 | ¥1,025.00 | 44.90K |
| 2026-08-06 | ¥1,035.00 | +2.07% | ¥1,010.00 | ¥1,041.00 | ¥1,009.00 | 83.40K |
| 2026-08-05 | ¥1,014.00 | +1.20% | ¥1,000.00 | ¥1,016.00 | ¥998.00 | 76.10K |
| 2026-08-04 | ¥1,002.00 | -1.38% | ¥1,016.00 | ¥1,021.00 | ¥998.00 | 105.90K |
| 2026-08-03 | ¥1,016.00 | -1.84% | ¥1,036.00 | ¥1,036.00 | ¥1,008.00 | 91.60K |
| 2026-07-31 | ¥1,035.00 | -3.00% | ¥1,063.00 | ¥1,063.00 | ¥1,035.00 | 72.70K |
| 2026-07-30 | ¥1,067.00 | -1.66% | ¥1,075.00 | ¥1,080.00 | ¥1,063.00 | 75.30K |
| 2026-07-29 | ¥1,085.00 | +2.84% | ¥1,058.00 | ¥1,091.00 | ¥1,054.00 | 110.00K |
| 2026-07-28 | ¥1,055.00 | 0.00% | ¥1,056.00 | ¥1,060.00 | ¥1,045.00 | 57.60K |
| 2026-07-27 | ¥1,055.00 | +2.23% | ¥1,037.00 | ¥1,055.00 | ¥1,037.00 | 87.70K |
| 2026-07-24 | ¥1,032.00 | +0.68% | ¥1,050.00 | ¥1,050.00 | ¥1,024.00 | 103.20K |
| 2026-07-23 | ¥1,025.00 | -0.97% | ¥1,036.00 | ¥1,036.00 | ¥1,018.00 | 65.00K |
| 2026-07-22 | ¥1,035.00 | +0.49% | ¥1,031.00 | ¥1,035.00 | ¥1,017.00 | 45.20K |
| 2026-07-21 | ¥1,030.00 | 0.00% | ¥1,042.00 | ¥1,052.00 | ¥1,030.00 | 63.40K |
| 2026-07-17 | ¥1,030.00 | -0.48% | ¥1,030.00 | ¥1,042.00 | ¥1,027.00 | 62.20K |
| 2026-07-16 | ¥1,035.00 | -0.38% | ¥1,030.00 | ¥1,040.00 | ¥1,030.00 | 40.90K |
| 2026-07-15 | ¥1,039.00 | +1.07% | ¥1,028.00 | ¥1,039.00 | ¥1,028.00 | 32.20K |
| 2026-07-14 | ¥1,028.00 | +0.29% | ¥1,028.00 | ¥1,037.00 | ¥1,026.00 | 49.70K |
| 2026-07-13 | ¥1,025.00 | -1.25% | ¥1,033.00 | ¥1,041.00 | ¥1,025.00 | 43.80K |
| 2026-07-10 | ¥1,038.00 | +0.48% | ¥1,040.00 | ¥1,044.00 | ¥1,031.00 | 46.00K |
| 2026-07-09 | ¥1,033.00 | -0.29% | ¥1,035.00 | ¥1,040.00 | ¥1,030.00 | 32.70K |
| 2026-07-08 | ¥1,036.00 | -0.67% | ¥1,048.00 | ¥1,049.00 | ¥1,036.00 | 54.30K |
| 2026-07-07 | ¥1,043.00 | +2.86% | ¥1,023.00 | ¥1,043.00 | ¥1,020.00 | 94.80K |
| 2026-07-06 | ¥1,014.00 | -0.39% | ¥1,019.00 | ¥1,023.00 | ¥1,011.00 | 60.40K |
| 2026-07-03 | ¥1,018.00 | +1.19% | ¥1,011.00 | ¥1,022.00 | ¥1,009.00 | 74.50K |
| 2026-07-02 | ¥1,006.00 | +1.00% | ¥1,002.00 | ¥1,012.00 | ¥997.00 | 60.50K |
| 2026-07-01 | ¥996.00 | 0.00% | ¥998.00 | ¥999.00 | ¥991.00 | 32.40K |
| 2026-06-30 | ¥996.00 | -0.80% | ¥1,001.00 | ¥1,002.00 | ¥987.00 | 65.00K |
| 2026-06-29 | ¥1,004.00 | +1.11% | ¥1,002.00 | ¥1,020.00 | ¥998.00 | 63.80K |
| 2026-06-26 | ¥993.00 | +1.53% | ¥986.00 | ¥996.00 | ¥980.00 | 56.20K |
| 2026-06-25 | ¥978.00 | -1.31% | ¥994.00 | ¥994.00 | ¥977.00 | 71.50K |
| 2026-06-24 | ¥991.00 | -0.20% | ¥994.00 | ¥1,003.00 | ¥989.00 | 56.30K |
| 2026-06-23 | ¥993.00 | 0.00% | ¥992.00 | ¥994.00 | ¥979.00 | 83.60K |
| 2026-06-22 | ¥993.00 | 0.00% | ¥994.00 | ¥999.00 | ¥986.00 | 62.40K |
| 2026-06-19 | ¥993.00 | -1.39% | ¥1,007.00 | ¥1,008.00 | ¥987.00 | 74.70K |
| 2026-06-18 | ¥1,007.00 | +1.51% | ¥999.00 | ¥1,009.00 | ¥999.00 | 33.20K |
| 2026-06-17 | ¥992.00 | +0.30% | ¥998.00 | ¥1,005.00 | ¥990.00 | 53.40K |
| 2026-06-16 | ¥989.00 | -1.20% | ¥993.00 | ¥994.00 | ¥984.00 | 51.10K |
| 2026-06-15 | ¥1,001.00 | +1.32% | ¥1,002.00 | ¥1,003.00 | ¥995.00 | 65.30K |
| 2026-06-12 | ¥988.00 | -0.70% | ¥996.00 | ¥996.00 | ¥983.00 | 61.50K |
| 2026-06-11 | ¥995.00 | -1.09% | ¥1,006.00 | ¥1,012.00 | ¥986.00 | 58.20K |
| 2026-06-10 | ¥1,006.00 | -0.98% | ¥1,015.00 | ¥1,022.00 | ¥1,001.00 | 45.20K |
| 2026-06-09 | ¥1,016.00 | -0.88% | ¥1,030.00 | ¥1,035.00 | ¥1,014.00 | 51.70K |
| 2026-06-08 | ¥1,025.00 | 0.00% | ¥1,020.00 | ¥1,031.00 | ¥1,017.00 | 95.70K |
| 2026-06-05 | ¥1,025.00 | +0.39% | ¥1,028.00 | ¥1,040.00 | ¥1,025.00 | 66.80K |
| 2026-06-04 | ¥1,021.00 | -0.29% | ¥1,010.00 | ¥1,027.00 | ¥994.00 | 72.80K |
| 2026-06-03 | ¥1,024.00 | -0.68% | ¥1,020.00 | ¥1,028.00 | ¥1,014.00 | 99.30K |
| 2026-06-02 | ¥1,031.00 | +0.49% | ¥1,024.00 | ¥1,036.00 | ¥1,019.00 | 132.80K |
| 2026-06-01 | ¥1,026.00 | -0.97% | ¥1,037.00 | ¥1,040.00 | ¥1,022.00 | 113.80K |
| 2026-05-29 | ¥1,036.00 | +2.37% | ¥1,017.00 | ¥1,045.00 | ¥1,017.00 | 111.50K |
| 2026-05-28 | ¥1,012.00 | -0.10% | ¥1,015.00 | ¥1,017.00 | ¥1,005.00 | 86.90K |
| 2026-05-27 | ¥1,013.00 | +1.60% | ¥999.00 | ¥1,013.00 | ¥988.00 | 142.30K |
| 2026-05-26 | ¥997.00 | +0.81% | ¥998.00 | ¥1,003.00 | ¥991.00 | 103.30K |
| 2026-05-25 | ¥989.00 | +0.30% | ¥1,000.00 | ¥1,000.00 | ¥988.00 | 107.30K |