Skip to main content
Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan flag Japan · Delayed Price · Currency is JPY
6,300.00
-80.00 (-1.25%)
At close: Mar 6, 2026

Showa Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,300.006,300.006,300.006,300.006,300.00-1.25%100
Mar 5, 20266,350.006,380.006,200.006,380.006,380.002.90%700
Mar 4, 20266,260.006,260.006,190.006,200.006,200.00-1.74%800
Mar 3, 20266,500.006,500.006,310.006,310.006,310.00-2.62%800
Mar 2, 20266,350.006,480.006,350.006,480.006,480.002.05%500
Feb 27, 20266,200.006,350.006,200.006,350.006,350.003.25%900
Feb 26, 20266,150.006,150.006,150.006,150.006,150.00-600
Feb 25, 20266,150.006,200.006,150.006,150.006,150.000.82%700
Feb 24, 20266,190.006,200.006,100.006,100.006,100.00-0.33%1,000
Feb 20, 20266,090.006,120.006,090.006,120.006,120.000.66%500
Feb 19, 20266,030.006,080.006,000.006,080.006,080.000.83%800
Feb 18, 20265,950.006,030.005,950.006,030.006,030.000.67%1,000
Feb 17, 20265,880.006,000.005,880.005,990.005,990.001.87%1,500
Feb 16, 20265,880.005,880.005,880.005,880.005,880.00-0.34%500
Feb 13, 20265,870.005,900.005,830.005,900.005,900.00-700
Feb 12, 20265,790.005,950.005,790.005,900.005,900.001.72%1,100
Feb 10, 20265,800.005,870.005,710.005,800.005,800.001.75%1,600
Feb 9, 20265,720.005,780.005,700.005,700.005,700.00-900
Feb 6, 20265,790.005,790.005,670.005,700.005,700.00-0.87%800
Feb 5, 20265,750.005,750.005,750.005,750.005,750.000.52%400
Feb 4, 20265,680.005,720.005,680.005,720.005,720.002.14%200
Feb 3, 20265,600.005,600.005,510.005,600.005,600.00-0.88%600
Feb 2, 20265,650.005,650.005,650.005,650.005,650.000.18%200
Jan 30, 20265,620.005,640.005,550.005,640.005,640.002.17%400
Jan 29, 20265,520.005,520.005,520.005,520.005,520.00-100
Jan 28, 20265,520.005,520.005,520.005,520.005,520.00-0.54%100
Jan 26, 20265,550.005,550.005,550.005,550.005,550.00-200
Jan 23, 20265,550.005,550.005,550.005,550.005,550.00-200
Jan 22, 20265,520.005,550.005,520.005,550.005,550.001.46%200
Jan 21, 20265,480.005,480.005,450.005,470.005,470.00-0.55%600
Jan 20, 20265,490.005,520.005,490.005,500.005,500.000.92%1,300
Jan 19, 20265,430.005,450.005,380.005,450.005,450.00-0.55%900
Jan 16, 20265,430.005,480.005,430.005,480.005,480.00-300
Jan 15, 20265,430.005,480.005,430.005,480.005,480.000.92%800
Jan 14, 20265,330.005,430.005,330.005,430.005,430.00-700
Jan 13, 20265,470.005,470.005,430.005,430.005,430.001.50%500
Jan 9, 20265,350.005,350.005,300.005,350.005,350.00-500
Jan 8, 20265,400.005,400.005,350.005,350.005,350.000.19%500
Jan 7, 20265,220.005,410.005,210.005,340.005,340.001.71%1,200
Jan 6, 20265,250.005,320.005,200.005,250.005,250.00-700
Jan 5, 20265,210.005,250.005,210.005,250.005,250.000.96%600
Dec 30, 20255,100.005,200.005,100.005,200.005,200.000.39%500
Dec 29, 20255,050.005,180.005,050.005,180.005,180.002.98%1,100
Dec 26, 20255,050.005,050.005,030.005,030.005,030.00-0.40%300
Dec 25, 20255,000.005,050.005,000.005,050.005,050.001.00%1,200
Dec 24, 20254,910.005,000.004,910.005,000.005,000.002.04%900
Dec 23, 20254,845.004,905.004,845.004,900.004,900.001.14%800
Dec 22, 20254,835.004,845.004,835.004,845.004,845.000.31%300
Dec 19, 20254,850.004,860.004,830.004,830.004,830.001.47%300
Dec 18, 20254,740.004,760.004,740.004,760.004,760.000.85%600
Dec 17, 20254,720.004,720.004,720.004,720.004,720.00-100
Dec 16, 20254,720.004,720.004,720.004,720.004,720.001.51%200
Dec 15, 20254,755.004,760.004,510.004,650.004,650.00-1.90%2,500
Dec 12, 20254,740.004,740.004,740.004,740.004,740.000.85%100
Dec 11, 20254,730.004,740.004,700.004,700.004,700.00-0.21%300
Dec 10, 20254,700.004,710.004,700.004,710.004,710.001.29%200
Dec 9, 20254,650.004,650.004,650.004,650.004,650.001.09%300
Dec 8, 20254,550.004,600.004,550.004,600.004,600.000.66%400
Dec 5, 20254,565.004,570.004,565.004,570.004,570.000.44%500
Dec 4, 20254,560.004,560.004,550.004,550.004,550.00-200
Dec 3, 20254,500.004,550.004,480.004,550.004,550.00-600
Dec 2, 20254,400.004,550.004,400.004,550.004,550.003.88%600
Dec 1, 20254,400.004,400.004,380.004,380.004,380.00-0.45%400
Nov 28, 20254,350.004,400.004,350.004,400.004,400.001.15%600
Nov 27, 20254,330.004,350.004,310.004,350.004,350.00-1.14%800
Nov 26, 20254,400.004,400.004,400.004,400.004,400.001.97%500
Nov 25, 20254,315.004,315.004,315.004,315.004,315.00-0.80%100
Nov 21, 20254,310.004,350.004,310.004,350.004,350.00-2.03%900
Nov 20, 20254,350.004,440.004,345.004,440.004,440.000.91%900
Nov 19, 20254,310.004,400.004,310.004,400.004,400.000.46%900
Nov 18, 20254,380.004,380.004,380.004,380.004,380.00-1.57%200
Nov 17, 20254,450.004,450.004,450.004,450.004,450.000.23%500
Nov 14, 20254,440.004,440.004,440.004,440.004,440.00-300
Nov 13, 20254,440.004,440.004,440.004,440.004,440.00-0.22%100
Nov 12, 20254,500.004,500.004,450.004,450.004,450.00-1.11%400
Nov 11, 20254,500.004,500.004,500.004,500.004,500.00-500
Nov 10, 20254,470.004,500.004,400.004,500.004,500.00-1.75%2,000
Nov 7, 20254,500.004,580.004,480.004,580.004,580.001.78%400
Nov 6, 20254,500.004,500.004,500.004,500.004,500.00-900
Nov 5, 20254,650.004,650.004,500.004,500.004,500.00-4.26%700
Nov 4, 20254,700.004,700.004,700.004,700.004,700.00-0.63%800
Oct 30, 20254,800.004,800.004,660.004,730.004,730.00-1.46%1,300
Oct 29, 20254,800.004,800.004,800.004,800.004,800.00-100
Oct 28, 20254,800.004,800.004,800.004,800.004,800.00-100
Oct 27, 20254,730.004,800.004,730.004,800.004,800.002.35%400
Oct 24, 20254,650.004,700.004,650.004,690.004,690.002.18%400
Oct 23, 20254,685.004,690.004,590.004,590.004,590.00-3.47%2,500
Oct 22, 20254,735.004,755.004,700.004,755.004,755.000.42%800
Oct 21, 20254,805.004,805.004,735.004,735.004,735.00-0.73%1,500
Oct 20, 20254,850.004,865.004,770.004,770.004,770.00-1.45%1,700
Oct 17, 20254,840.004,840.004,840.004,840.004,840.00-0.10%200
Oct 15, 20254,845.004,845.004,845.004,845.004,845.000.94%200
Oct 14, 20254,825.004,825.004,800.004,800.004,800.00-0.62%300
Oct 8, 20254,830.004,830.004,830.004,830.004,830.00-2,500
Oct 7, 20254,835.004,835.004,830.004,830.004,830.00-0.10%300
Oct 6, 20254,860.004,860.004,830.004,835.004,835.000.10%2,000
Oct 3, 20254,860.004,860.004,830.004,830.004,830.00-0.41%500
Oct 2, 20254,850.004,855.004,850.004,850.004,850.00-600
Oct 1, 20254,910.004,910.004,850.004,850.004,850.00-1.92%700
Sep 30, 20254,945.004,945.004,945.004,945.004,945.001.44%100