Showcase Inc. (TYO:3909)
Japan
· Delayed Price · Currency is JPY 238.00
+8.00 (3.48%)
Mar 11, 2026, 2:59 PM JST
Showcase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 0.88% | 38,700 |
| Mar 9, 2026 | 221.00 | 231.00 | 217.00 | 228.00 | 228.00 | -3.80% | 35,900 |
| Mar 6, 2026 | 234.00 | 240.00 | 234.00 | 237.00 | 237.00 | -2.07% | 22,400 |
| Mar 5, 2026 | 235.00 | 245.00 | 235.00 | 242.00 | 242.00 | 1.26% | 57,700 |
| Mar 4, 2026 | 250.00 | 250.00 | 234.00 | 239.00 | 239.00 | -6.64% | 45,500 |
| Mar 3, 2026 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.78% | 2,900 |
| Mar 2, 2026 | 257.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.77% | 1,500 |
| Feb 27, 2026 | 257.00 | 261.00 | 255.00 | 260.00 | 260.00 | 1.56% | 9,400 |
| Feb 26, 2026 | 256.00 | 259.00 | 254.00 | 256.00 | 256.00 | 0.39% | 10,200 |
| Feb 25, 2026 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 14,700 |
| Feb 24, 2026 | 270.00 | 270.00 | 256.00 | 260.00 | 260.00 | -2.62% | 23,400 |
| Feb 20, 2026 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | -1.84% | 3,200 |
| Feb 19, 2026 | 272.00 | 273.00 | 272.00 | 272.00 | 272.00 | - | 5,700 |
| Feb 18, 2026 | 271.00 | 272.00 | 269.00 | 272.00 | 272.00 | 0.74% | 2,800 |
| Feb 17, 2026 | 271.00 | 274.00 | 270.00 | 270.00 | 270.00 | -1.10% | 6,800 |
| Feb 16, 2026 | 272.00 | 274.00 | 271.00 | 273.00 | 273.00 | 1.49% | 6,400 |
| Feb 13, 2026 | 267.00 | 272.00 | 265.00 | 269.00 | 269.00 | 1.13% | 6,300 |
| Feb 12, 2026 | 266.00 | 269.00 | 265.00 | 266.00 | 266.00 | 0.38% | 7,800 |
| Feb 10, 2026 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 0.38% | 29,600 |
| Feb 9, 2026 | 273.00 | 274.00 | 263.00 | 264.00 | 264.00 | -2.58% | 21,200 |
| Feb 6, 2026 | 271.00 | 273.00 | 267.00 | 271.00 | 271.00 | -2.17% | 27,600 |
| Feb 5, 2026 | 277.00 | 282.00 | 274.00 | 277.00 | 277.00 | -2.81% | 40,700 |
| Feb 4, 2026 | 289.00 | 292.00 | 283.00 | 285.00 | 285.00 | -4.04% | 40,900 |
| Feb 3, 2026 | 295.00 | 301.00 | 293.00 | 297.00 | 297.00 | 1.02% | 9,800 |
| Feb 2, 2026 | 295.00 | 298.00 | 294.00 | 294.00 | 294.00 | - | 6,300 |
| Jan 30, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 1.38% | 5,500 |
| Jan 29, 2026 | 293.00 | 296.00 | 290.00 | 290.00 | 290.00 | -1.02% | 3,000 |
| Jan 28, 2026 | 292.00 | 296.00 | 283.00 | 293.00 | 293.00 | - | 21,900 |
| Jan 27, 2026 | 294.00 | 295.00 | 289.00 | 293.00 | 293.00 | - | 10,900 |
| Jan 26, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | -1.01% | 15,300 |
| Jan 23, 2026 | 288.00 | 296.00 | 286.00 | 296.00 | 296.00 | 1.02% | 26,500 |
| Jan 22, 2026 | 295.00 | 295.00 | 283.00 | 293.00 | 293.00 | -0.68% | 63,600 |
| Jan 21, 2026 | 283.00 | 308.00 | 283.00 | 295.00 | 295.00 | 3.87% | 53,100 |
| Jan 20, 2026 | 283.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.35% | 7,100 |
| Jan 19, 2026 | 283.00 | 286.00 | 281.00 | 285.00 | 285.00 | 0.71% | 17,100 |
| Jan 16, 2026 | 282.00 | 284.00 | 281.00 | 283.00 | 283.00 | 0.35% | 4,200 |
| Jan 15, 2026 | 279.00 | 283.00 | 279.00 | 282.00 | 282.00 | 1.08% | 6,600 |
| Jan 14, 2026 | 278.00 | 280.00 | 278.00 | 279.00 | 279.00 | 0.72% | 5,200 |
| Jan 13, 2026 | 284.00 | 285.00 | 277.00 | 277.00 | 277.00 | -1.07% | 9,100 |
| Jan 9, 2026 | 283.00 | 286.00 | 280.00 | 280.00 | 280.00 | -0.71% | 26,900 |
| Jan 8, 2026 | 280.00 | 283.00 | 280.00 | 282.00 | 282.00 | 0.71% | 7,300 |
| Jan 7, 2026 | 280.00 | 280.00 | 277.00 | 280.00 | 280.00 | 0.36% | 10,500 |
| Jan 6, 2026 | 279.00 | 281.00 | 278.00 | 279.00 | 279.00 | - | 9,000 |
| Jan 5, 2026 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | 0.72% | 10,000 |
| Dec 30, 2025 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | -0.36% | 5,100 |
| Dec 29, 2025 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 6,700 |
| Dec 26, 2025 | 277.00 | 278.00 | 272.00 | 274.00 | 274.00 | -1.44% | 44,500 |
| Dec 25, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | -0.71% | 30,000 |
| Dec 24, 2025 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.71% | 16,900 |
| Dec 23, 2025 | 280.00 | 285.00 | 280.00 | 282.00 | 282.00 | -0.35% | 11,400 |
| Dec 22, 2025 | 288.00 | 288.00 | 281.00 | 283.00 | 283.00 | -1.39% | 17,700 |
| Dec 19, 2025 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | 0.35% | 6,200 |
| Dec 18, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 2,600 |
| Dec 17, 2025 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.04% | 22,400 |
| Dec 16, 2025 | 291.00 | 291.00 | 287.00 | 288.00 | 288.00 | -1.03% | 3,900 |
| Dec 15, 2025 | 288.00 | 295.00 | 288.00 | 291.00 | 291.00 | 1.04% | 13,300 |
| Dec 12, 2025 | 296.00 | 296.00 | 287.00 | 288.00 | 288.00 | -2.37% | 20,100 |
| Dec 11, 2025 | 303.00 | 303.00 | 295.00 | 295.00 | 295.00 | -0.67% | 17,700 |
| Dec 10, 2025 | 296.00 | 301.00 | 296.00 | 297.00 | 297.00 | 1.02% | 11,500 |
| Dec 9, 2025 | 298.00 | 301.00 | 293.00 | 294.00 | 294.00 | -2.00% | 11,300 |
| Dec 8, 2025 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | - | 7,300 |
| Dec 5, 2025 | 300.00 | 301.00 | 293.00 | 300.00 | 300.00 | -0.99% | 22,400 |
| Dec 4, 2025 | 303.00 | 306.00 | 302.00 | 303.00 | 303.00 | 0.33% | 5,700 |
| Dec 3, 2025 | 305.00 | 307.00 | 300.00 | 302.00 | 302.00 | - | 17,900 |
| Dec 2, 2025 | 315.00 | 315.00 | 300.00 | 302.00 | 302.00 | -3.82% | 20,600 |
| Dec 1, 2025 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.95% | 4,400 |
| Nov 28, 2025 | 316.00 | 318.00 | 313.00 | 317.00 | 317.00 | 0.32% | 5,000 |
| Nov 27, 2025 | 311.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.61% | 13,200 |
| Nov 26, 2025 | 313.00 | 313.00 | 309.00 | 311.00 | 311.00 | -0.64% | 4,500 |
| Nov 25, 2025 | 309.00 | 313.00 | 307.00 | 313.00 | 313.00 | 0.64% | 9,400 |
| Nov 21, 2025 | 306.00 | 314.00 | 304.00 | 311.00 | 311.00 | 1.63% | 8,100 |
| Nov 20, 2025 | 312.00 | 312.00 | 305.00 | 306.00 | 306.00 | 0.33% | 8,600 |
| Nov 19, 2025 | 305.00 | 308.00 | 304.00 | 305.00 | 305.00 | 0.33% | 14,600 |
| Nov 18, 2025 | 317.00 | 318.00 | 303.00 | 304.00 | 304.00 | -4.10% | 18,400 |
| Nov 17, 2025 | 309.00 | 317.00 | 305.00 | 317.00 | 317.00 | 3.26% | 12,200 |
| Nov 14, 2025 | 307.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.65% | 5,100 |
| Nov 13, 2025 | 311.00 | 311.00 | 309.00 | 309.00 | 309.00 | -0.64% | 8,300 |
| Nov 12, 2025 | 307.00 | 315.00 | 306.00 | 311.00 | 311.00 | 0.97% | 17,900 |
| Nov 11, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 4,500 |
| Nov 10, 2025 | 303.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.99% | 4,900 |
| Nov 7, 2025 | 306.00 | 306.00 | 302.00 | 303.00 | 303.00 | - | 3,600 |
| Nov 6, 2025 | 303.00 | 305.00 | 302.00 | 303.00 | 303.00 | 0.33% | 6,800 |
| Nov 5, 2025 | 307.00 | 307.00 | 301.00 | 302.00 | 302.00 | -0.98% | 11,200 |
| Nov 4, 2025 | 308.00 | 308.00 | 303.00 | 305.00 | 305.00 | -1.29% | 9,100 |
| Oct 31, 2025 | 303.00 | 309.00 | 302.00 | 309.00 | 309.00 | 1.98% | 10,200 |
| Oct 30, 2025 | 302.00 | 305.00 | 302.00 | 303.00 | 303.00 | 0.33% | 4,500 |
| Oct 29, 2025 | 307.00 | 307.00 | 302.00 | 302.00 | 302.00 | -1.63% | 12,600 |
| Oct 28, 2025 | 309.00 | 309.00 | 306.00 | 307.00 | 307.00 | -0.65% | 15,400 |
| Oct 27, 2025 | 311.00 | 313.00 | 308.00 | 309.00 | 309.00 | - | 7,300 |
| Oct 24, 2025 | 313.00 | 313.00 | 308.00 | 309.00 | 309.00 | -0.96% | 9,400 |
| Oct 23, 2025 | 309.00 | 313.00 | 309.00 | 312.00 | 312.00 | -0.64% | 8,300 |
| Oct 22, 2025 | 308.00 | 316.00 | 308.00 | 314.00 | 314.00 | 1.95% | 11,200 |
| Oct 21, 2025 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | -0.96% | 11,300 |
| Oct 20, 2025 | 307.00 | 312.00 | 307.00 | 311.00 | 311.00 | 0.65% | 8,700 |
| Oct 17, 2025 | 309.00 | 311.00 | 307.00 | 309.00 | 309.00 | - | 21,500 |
| Oct 16, 2025 | 306.00 | 313.00 | 306.00 | 309.00 | 309.00 | 0.98% | 24,700 |
| Oct 15, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 0.33% | 4,800 |
| Oct 14, 2025 | 309.00 | 309.00 | 303.00 | 305.00 | 305.00 | -1.93% | 16,600 |
| Oct 10, 2025 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | -0.64% | 13,000 |
| Oct 9, 2025 | 319.00 | 319.00 | 313.00 | 313.00 | 313.00 | -1.88% | 11,400 |