Skip to main content
Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan flag Japan · Delayed Price · Currency is JPY
6,250.00
-30.00 (-0.48%)
At close: Apr 28, 2026

Showa Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20266,300.006,300.006,280.006,280.006,280.001.29%200
Apr 23, 20266,520.006,520.006,200.006,200.006,200.00-5.34%1,000
Apr 22, 20266,560.006,560.006,550.006,550.006,550.00-0.76%300
Apr 21, 20266,580.006,600.006,580.006,600.006,600.00-200
Apr 17, 20266,600.006,600.006,600.006,600.006,600.00-200
Apr 15, 20266,600.006,600.006,600.006,600.006,600.00-300
Apr 14, 20266,600.006,600.006,600.006,600.006,600.00-100
Apr 13, 20266,600.006,600.006,600.006,600.006,600.00-100
Apr 10, 20266,600.006,600.006,600.006,600.006,600.00-500
Apr 9, 20266,600.006,600.006,600.006,600.006,600.00-0.75%300
Apr 8, 20266,550.006,650.006,550.006,650.006,650.002.31%300
Apr 7, 20266,500.006,500.006,500.006,500.006,500.00-0.76%100
Apr 6, 20266,500.006,550.006,500.006,550.006,550.000.77%200
Apr 3, 20266,500.006,500.006,500.006,500.006,500.00-1.52%100
Apr 2, 20266,600.006,600.006,600.006,600.006,600.001.54%100
Apr 1, 20266,500.006,500.006,500.006,500.006,500.00-1,000
Mar 31, 20266,510.006,550.006,500.006,500.006,500.000.62%300
Mar 27, 20266,520.006,530.006,460.006,460.006,310.00-2.42%600
Mar 26, 20266,700.006,700.006,600.006,620.006,466.284.91%2,500
Mar 25, 20266,200.006,310.006,200.006,310.006,163.484.30%600
Mar 23, 20266,150.006,150.006,050.006,050.005,909.52-2.42%1,100
Mar 19, 20266,150.006,200.006,150.006,200.006,056.04-3.88%900
Mar 18, 20266,400.006,450.006,400.006,450.006,300.231.57%600
Mar 17, 20266,350.006,350.006,350.006,350.006,202.551.44%200
Mar 16, 20266,350.006,350.006,260.006,260.006,114.640.16%300
Mar 13, 20266,250.006,250.006,250.006,250.006,104.88-0.79%200
Mar 12, 20266,450.006,450.006,200.006,300.006,153.72-2.33%1,300
Mar 11, 20266,450.006,450.006,450.006,450.006,300.231.57%200
Mar 10, 20266,350.006,350.006,350.006,350.006,202.552.42%100
Mar 9, 20266,110.006,200.006,070.006,200.006,056.04-1.59%500
Mar 6, 20266,300.006,300.006,300.006,300.006,153.72-1.25%100
Mar 5, 20266,350.006,380.006,200.006,380.006,231.862.90%700
Mar 4, 20266,260.006,260.006,190.006,200.006,056.04-1.74%800
Mar 3, 20266,500.006,500.006,310.006,310.006,163.48-2.62%800
Mar 2, 20266,350.006,480.006,350.006,480.006,329.542.05%500
Feb 27, 20266,200.006,350.006,200.006,350.006,202.553.25%900
Feb 26, 20266,150.006,150.006,150.006,150.006,007.20-600
Feb 25, 20266,150.006,200.006,150.006,150.006,007.200.82%700
Feb 24, 20266,190.006,200.006,100.006,100.005,958.36-0.33%1,000
Feb 20, 20266,090.006,120.006,090.006,120.005,977.890.66%500
Feb 19, 20266,030.006,080.006,000.006,080.005,938.820.83%800
Feb 18, 20265,950.006,030.005,950.006,030.005,889.980.67%1,000
Feb 17, 20265,880.006,000.005,880.005,990.005,850.911.87%1,500
Feb 16, 20265,880.005,880.005,880.005,880.005,743.47-0.34%500
Feb 13, 20265,870.005,900.005,830.005,900.005,763.00-700
Feb 12, 20265,790.005,950.005,790.005,900.005,763.001.72%1,100
Feb 10, 20265,800.005,870.005,710.005,800.005,665.331.75%1,600
Feb 9, 20265,720.005,780.005,700.005,700.005,567.65-900
Feb 6, 20265,790.005,790.005,670.005,700.005,567.65-0.87%800
Feb 5, 20265,750.005,750.005,750.005,750.005,616.490.52%400
Feb 4, 20265,680.005,720.005,680.005,720.005,587.182.14%200
Feb 3, 20265,600.005,600.005,510.005,600.005,469.97-0.88%600
Feb 2, 20265,650.005,650.005,650.005,650.005,518.810.18%200
Jan 30, 20265,620.005,640.005,550.005,640.005,509.042.17%400
Jan 29, 20265,520.005,520.005,520.005,520.005,391.83-100
Jan 28, 20265,520.005,520.005,520.005,520.005,391.83-0.54%100
Jan 26, 20265,550.005,550.005,550.005,550.005,421.13-200
Jan 23, 20265,550.005,550.005,550.005,550.005,421.13-200
Jan 22, 20265,520.005,550.005,520.005,550.005,421.131.46%200
Jan 21, 20265,480.005,480.005,450.005,470.005,342.99-0.55%600
Jan 20, 20265,490.005,520.005,490.005,500.005,372.290.92%1,300
Jan 19, 20265,430.005,450.005,380.005,450.005,323.45-0.55%900
Jan 16, 20265,430.005,480.005,430.005,480.005,352.76-300
Jan 15, 20265,430.005,480.005,430.005,480.005,352.760.92%800
Jan 14, 20265,330.005,430.005,330.005,430.005,303.92-700
Jan 13, 20265,470.005,470.005,430.005,430.005,303.921.50%500
Jan 9, 20265,350.005,350.005,300.005,350.005,225.77-500
Jan 8, 20265,400.005,400.005,350.005,350.005,225.770.19%500
Jan 7, 20265,220.005,410.005,210.005,340.005,216.011.71%1,200
Jan 6, 20265,250.005,320.005,200.005,250.005,128.10-700
Jan 5, 20265,210.005,250.005,210.005,250.005,128.100.96%600
Dec 30, 20255,100.005,200.005,100.005,200.005,079.260.39%500
Dec 29, 20255,050.005,180.005,050.005,180.005,059.722.98%1,100
Dec 26, 20255,050.005,050.005,030.005,030.004,913.20-0.40%300
Dec 25, 20255,000.005,050.005,000.005,050.004,932.741.00%1,200
Dec 24, 20254,910.005,000.004,910.005,000.004,883.902.04%900
Dec 23, 20254,845.004,905.004,845.004,900.004,786.221.14%800
Dec 22, 20254,835.004,845.004,835.004,845.004,732.500.31%300
Dec 19, 20254,850.004,860.004,830.004,830.004,717.851.47%300
Dec 18, 20254,740.004,760.004,740.004,760.004,649.470.85%600
Dec 17, 20254,720.004,720.004,720.004,720.004,610.40-100
Dec 16, 20254,720.004,720.004,720.004,720.004,610.401.51%200
Dec 15, 20254,755.004,760.004,510.004,650.004,542.03-1.90%2,500
Dec 12, 20254,740.004,740.004,740.004,740.004,629.940.85%100
Dec 11, 20254,730.004,740.004,700.004,700.004,590.87-0.21%300
Dec 10, 20254,700.004,710.004,700.004,710.004,600.631.29%200
Dec 9, 20254,650.004,650.004,650.004,650.004,542.031.09%300
Dec 8, 20254,550.004,600.004,550.004,600.004,493.190.66%400
Dec 5, 20254,565.004,570.004,565.004,570.004,463.890.44%500
Dec 4, 20254,560.004,560.004,550.004,550.004,444.35-200
Dec 3, 20254,500.004,550.004,480.004,550.004,444.35-600
Dec 2, 20254,400.004,550.004,400.004,550.004,444.353.88%600
Dec 1, 20254,400.004,400.004,380.004,380.004,278.30-0.45%400
Nov 28, 20254,350.004,400.004,350.004,400.004,297.831.15%600
Nov 27, 20254,330.004,350.004,310.004,350.004,248.99-1.14%800
Nov 26, 20254,400.004,400.004,400.004,400.004,297.831.97%500
Nov 25, 20254,315.004,315.004,315.004,315.004,214.81-0.80%100
Nov 21, 20254,310.004,350.004,310.004,350.004,248.99-2.03%900
Nov 20, 20254,350.004,440.004,345.004,440.004,336.900.91%900
Nov 19, 20254,310.004,400.004,310.004,400.004,297.830.46%900