Skip to main content
Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan flag Japan · Delayed Price · Currency is JPY
4,550.00
0.00 (0.00%)
At close: Dec 4, 2025

Showa Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20254,870.004,875.004,870.004,875.004,875.00-1.02%200
Sep 26, 20254,930.004,930.004,925.004,925.004,925.00-1.30%200
Sep 25, 20254,880.004,990.004,820.004,990.004,990.00-400
Sep 24, 20254,950.005,000.004,950.004,990.004,990.005.05%1,900
Sep 22, 20254,800.004,800.004,660.004,750.004,750.00-1,300
Sep 19, 20254,850.004,855.004,610.004,750.004,750.00-2.06%1,300
Sep 18, 20255,010.005,010.004,850.004,850.004,850.00-0.61%1,300
Sep 17, 20255,080.005,080.004,880.004,880.004,880.00-4.31%700
Sep 16, 20255,080.005,100.005,080.005,100.005,100.000.39%600
Sep 12, 20255,000.005,080.005,000.005,080.005,080.001.60%200
Sep 10, 20255,000.005,000.005,000.005,000.005,000.001.83%100
Sep 9, 20255,040.005,050.004,910.004,910.004,910.00-1.80%900
Sep 8, 20255,030.005,030.004,950.005,000.005,000.00-0.79%700
Sep 5, 20255,050.005,050.005,040.005,040.005,040.00-0.20%200
Sep 4, 20255,280.005,280.005,000.005,050.005,050.00-3.44%1,300
Sep 3, 20255,200.005,230.005,200.005,230.005,230.000.97%400
Sep 2, 20254,900.005,200.004,900.005,180.005,180.005.71%700
Sep 1, 20254,900.004,900.004,900.004,900.004,900.00-100
Aug 29, 20254,790.004,900.004,790.004,900.004,900.003.70%400
Aug 28, 20254,725.004,725.004,725.004,725.004,725.000.11%100
Aug 27, 20254,650.004,720.004,650.004,720.004,720.002.05%300
Aug 26, 20254,630.004,630.004,625.004,625.004,625.000.11%300
Aug 25, 20254,605.004,660.004,500.004,620.004,620.00-1.18%1,100
Aug 22, 20254,680.004,680.004,675.004,675.004,675.000.97%200
Aug 21, 20254,700.004,700.004,630.004,630.004,630.00-1.49%300
Aug 20, 20254,660.004,700.004,660.004,700.004,700.002.17%700
Aug 19, 20254,545.004,600.004,400.004,600.004,600.001.21%1,800
Aug 18, 20254,400.004,545.004,250.004,545.004,545.004.48%3,700
Aug 15, 20254,200.004,350.004,200.004,350.004,350.003.57%2,200
Aug 14, 20254,010.004,200.004,010.004,200.004,200.002.94%2,700
Aug 13, 20254,000.004,090.003,930.004,080.004,080.002.26%5,000
Aug 12, 20253,950.004,070.003,880.003,990.003,990.005.00%5,000
Aug 8, 20253,890.003,890.003,690.003,800.003,800.00-1.81%1,900
Aug 7, 20253,930.003,940.003,870.003,870.003,870.000.52%400
Aug 6, 20253,880.003,895.003,845.003,850.003,850.000.92%500
Aug 5, 20253,870.003,870.003,815.003,815.003,815.001.06%400
Aug 4, 20253,805.003,880.003,775.003,775.003,775.00-2.45%1,700
Aug 1, 20253,790.003,870.003,790.003,870.003,870.000.26%300
Jul 31, 20253,850.003,860.003,850.003,860.003,860.000.52%400
Jul 30, 20253,840.003,840.003,840.003,840.003,840.001.05%100
Jul 28, 20253,800.003,800.003,800.003,800.003,800.00-300
Jul 25, 20253,800.003,800.003,800.003,800.003,800.00-1.81%100
Jul 23, 20253,870.003,870.003,870.003,870.003,870.001.84%100
Jul 22, 20253,850.003,850.003,800.003,800.003,800.00-0.52%300
Jul 18, 20253,800.003,820.003,750.003,820.003,820.00-1.29%500
Jul 17, 20253,870.003,870.003,870.003,870.003,870.001.84%100
Jul 16, 20253,820.003,820.003,800.003,800.003,800.00-1.04%500
Jul 15, 20253,900.003,900.003,840.003,840.003,840.00-0.26%800
Jul 14, 20253,875.003,900.003,835.003,850.003,850.00-0.39%900
Jul 11, 20253,870.003,870.003,820.003,865.003,865.001.71%400
Jul 10, 20253,820.003,865.003,800.003,800.003,800.000.80%300
Jul 9, 20253,880.003,880.003,700.003,770.003,770.00-2.08%2,200
Jul 8, 20253,850.003,850.003,850.003,850.003,850.00-0.26%100
Jul 7, 20253,860.003,860.003,860.003,860.003,860.00-0.77%300
Jun 30, 20253,870.003,890.003,860.003,890.003,890.000.52%900
Jun 27, 20253,865.003,870.003,865.003,870.003,870.000.26%300
Jun 26, 20253,860.003,860.003,860.003,860.003,860.000.26%100
Jun 25, 20253,850.003,850.003,850.003,850.003,850.00-0.39%700