Skip to main content
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
+10.00 (0.30%)
Mar 10, 2026, 11:30 AM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,250.003,350.003,245.003,350.003,350.000.45%118,800
Mar 6, 20263,320.003,350.003,300.003,335.003,335.00-0.60%48,600
Mar 5, 20263,335.003,365.003,315.003,355.003,355.003.55%99,900
Mar 4, 20263,300.003,315.003,235.003,240.003,240.00-3.71%145,000
Mar 3, 20263,440.003,440.003,350.003,365.003,365.00-2.18%99,600
Mar 2, 20263,415.003,455.003,395.003,440.003,440.000.44%115,100
Feb 27, 20263,380.003,440.003,375.003,425.003,425.001.33%85,500
Feb 26, 20263,405.003,410.003,365.003,380.003,380.00-0.59%109,700
Feb 25, 20263,455.003,455.003,400.003,400.003,400.00-1.59%100,700
Feb 24, 20263,425.003,455.003,380.003,455.003,455.002.07%168,300
Feb 20, 20263,375.003,385.003,340.003,385.003,385.00-0.15%51,800
Feb 19, 20263,350.003,390.003,315.003,390.003,390.001.19%90,400
Feb 18, 20263,350.003,355.003,335.003,350.003,350.00-0.15%43,200
Feb 17, 20263,345.003,370.003,340.003,355.003,355.000.30%50,400
Feb 16, 20263,355.003,355.003,330.003,345.003,345.00-0.59%48,100
Feb 13, 20263,380.003,395.003,325.003,365.003,365.00-70,000
Feb 12, 20263,340.003,375.003,330.003,365.003,365.000.75%75,200
Feb 10, 20263,310.003,365.003,310.003,340.003,340.000.30%99,700
Feb 9, 20263,315.003,330.003,245.003,330.003,330.001.68%159,800
Feb 6, 20263,260.003,275.003,230.003,275.003,275.001.24%96,400
Feb 5, 20263,235.003,255.003,230.003,235.003,235.000.62%74,700
Feb 4, 20263,215.003,230.003,180.003,215.003,215.001.10%103,200
Feb 3, 20263,200.003,220.003,180.003,180.003,180.00-0.47%74,800
Feb 2, 20263,180.003,215.003,155.003,195.003,195.001.43%110,600
Jan 30, 20263,135.003,150.003,115.003,150.003,150.000.48%63,400
Jan 29, 20263,125.003,145.003,085.003,135.003,135.00-62,800
Jan 28, 20263,200.003,200.003,135.003,135.003,135.00-2.18%75,100
Jan 27, 20263,200.003,215.003,170.003,205.003,205.000.16%95,000
Jan 26, 20263,230.003,235.003,195.003,200.003,200.00-1.08%69,100
Jan 23, 20263,225.003,240.003,200.003,235.003,235.000.47%95,900
Jan 22, 20263,185.003,225.003,175.003,220.003,220.001.42%100,100
Jan 21, 20263,175.003,180.003,145.003,175.003,175.00-0.47%117,100
Jan 20, 20263,180.003,200.003,175.003,190.003,190.001.11%90,600
Jan 19, 20263,130.003,170.003,130.003,155.003,155.000.80%101,000
Jan 16, 20263,120.003,130.003,100.003,130.003,130.000.64%113,300
Jan 15, 20263,105.003,140.003,105.003,110.003,110.00-107,900
Jan 14, 20263,100.003,115.003,090.003,110.003,110.000.32%118,500
Jan 13, 20263,095.003,115.003,065.003,100.003,100.000.49%143,200
Jan 9, 20263,100.003,115.003,075.003,085.003,085.00-0.16%125,900
Jan 8, 20263,085.003,100.003,060.003,090.003,090.001.81%212,100
Jan 7, 20263,030.003,055.003,010.003,035.003,035.000.17%110,600
Jan 6, 20263,055.003,095.003,020.003,030.003,030.00-0.66%207,300
Jan 5, 20263,000.003,060.002,998.003,050.003,050.001.16%312,500
Dec 30, 20253,015.003,030.002,995.003,015.003,015.00-139,600
Dec 29, 20253,000.003,015.002,971.003,015.003,015.000.50%156,500
Dec 26, 20252,980.003,005.002,980.003,000.003,000.001.01%176,100
Dec 25, 20252,949.002,970.002,934.002,970.002,970.001.12%215,500
Dec 24, 20252,901.002,941.002,901.002,937.002,937.001.59%274,100
Dec 23, 20252,868.002,914.002,868.002,891.002,891.000.80%276,200
Dec 22, 20252,879.002,879.002,858.002,868.002,868.00-0.14%147,100
Dec 19, 20252,878.002,878.002,857.002,872.002,872.00-0.03%155,400
Dec 18, 20252,840.002,878.002,840.002,873.002,873.001.27%281,400
Dec 17, 20252,838.002,844.002,825.002,837.002,837.00-0.04%199,800
Dec 16, 20252,855.002,859.002,838.002,838.002,838.00-0.56%328,900
Dec 15, 20252,860.002,865.002,828.002,854.002,854.00-0.49%1,071,600
Dec 12, 20252,856.002,869.002,854.002,868.002,868.000.53%110,100
Dec 11, 20252,880.002,886.002,853.002,853.002,853.00-1.07%126,800
Dec 10, 20252,869.002,888.002,860.002,884.002,884.000.73%237,600
Dec 9, 20252,890.002,900.002,856.002,863.002,863.00-0.56%402,000
Dec 8, 20252,856.002,884.002,856.002,879.002,879.000.84%393,100
Dec 5, 20252,870.002,878.002,851.002,855.002,855.00-0.70%140,200
Dec 4, 20252,887.002,888.002,871.002,875.002,875.00-0.62%119,700
Dec 3, 20252,878.002,907.002,877.002,893.002,893.000.38%163,800
Dec 2, 20252,915.002,932.002,882.002,882.002,882.00-1.13%225,400
Dec 1, 20252,915.002,971.002,913.002,915.002,915.00-6.12%382,700
Nov 28, 20253,095.003,120.003,090.003,105.003,105.000.32%29,100
Nov 27, 20253,090.003,095.003,080.003,095.003,095.000.49%18,500
Nov 26, 20253,080.003,090.003,065.003,080.003,080.000.49%24,000
Nov 25, 20253,060.003,075.003,035.003,065.003,065.000.49%35,000
Nov 21, 20253,010.003,055.003,010.003,050.003,050.001.73%83,100
Nov 20, 20253,005.003,015.002,982.002,998.002,998.00-22,700
Nov 19, 20252,990.003,010.002,990.002,998.002,998.00-0.23%24,000
Nov 18, 20253,010.003,020.002,994.003,005.003,005.00-0.33%25,600
Nov 17, 20253,015.003,040.003,005.003,015.003,015.000.33%25,800
Nov 14, 20253,005.003,015.002,991.003,005.003,005.00-18,500
Nov 13, 20252,985.003,020.002,985.003,005.003,005.000.33%20,700
Nov 12, 20252,951.003,005.002,950.002,995.002,995.001.35%43,100
Nov 11, 20252,959.002,963.002,927.002,955.002,955.000.48%32,900
Nov 10, 20252,996.002,996.002,937.002,941.002,941.00-1.84%65,100
Nov 7, 20252,955.002,996.002,955.002,996.002,996.000.77%26,000
Nov 6, 20252,969.002,992.002,961.002,973.002,973.00-0.10%24,900
Nov 5, 20252,972.002,979.002,931.002,976.002,976.000.54%48,000
Nov 4, 20252,970.002,979.002,940.002,960.002,960.000.58%26,900
Oct 31, 20253,005.003,005.002,926.002,943.002,943.00-2.06%62,100
Oct 30, 20253,000.003,010.002,986.003,005.003,005.000.17%38,700
Oct 29, 20253,045.003,045.003,000.003,000.003,000.00-1.48%26,200
Oct 28, 20253,065.003,070.003,040.003,045.003,045.00-1.77%20,100
Oct 27, 20253,080.003,105.003,060.003,100.003,100.000.65%16,300
Oct 24, 20253,100.003,105.003,065.003,080.003,080.00-0.65%23,900
Oct 23, 20253,045.003,100.003,045.003,100.003,100.001.47%15,600
Oct 22, 20253,050.003,075.003,030.003,055.003,055.000.33%44,000
Oct 21, 20253,045.003,060.003,030.003,045.003,045.00-14,100
Oct 20, 20253,060.003,060.003,045.003,045.003,045.000.33%14,200
Oct 17, 20253,015.003,050.003,015.003,035.003,035.000.33%16,700
Oct 16, 20253,020.003,035.003,010.003,025.003,025.00-12,000
Oct 15, 20253,025.003,030.003,010.003,025.003,025.000.83%11,700
Oct 14, 20252,990.003,010.002,976.003,000.003,000.00-28,700
Oct 10, 20253,020.003,020.002,999.003,000.003,000.00-1.15%23,600
Oct 9, 20253,030.003,050.003,020.003,035.003,035.00-17,700
Oct 8, 20253,050.003,070.003,025.003,035.003,035.00-0.49%17,200