Skip to main content
Showa Paxxs Corporation (TYO:3954)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
-20.00 (-0.66%)
Mar 9, 2026, 2:38 PM JST

Showa Paxxs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,050.003,050.003,050.003,050.003,050.00-0.81%400
Mar 5, 20263,070.003,145.003,060.003,075.003,075.000.33%2,300
Mar 4, 20263,080.003,080.003,060.003,065.003,065.00-0.97%1,100
Mar 3, 20263,135.003,205.003,090.003,095.003,095.00-1.75%1,800
Mar 2, 20263,160.003,160.003,130.003,150.003,150.000.32%1,900
Feb 26, 20263,210.003,210.003,140.003,140.003,140.00-0.32%1,100
Feb 25, 20263,185.003,235.003,150.003,150.003,150.00-1.10%1,500
Feb 24, 20263,130.003,190.003,130.003,185.003,185.001.59%400
Feb 20, 20263,130.003,135.003,130.003,135.003,135.000.48%400
Feb 19, 20263,120.003,120.003,120.003,120.003,120.00-0.16%300
Feb 18, 20263,125.003,125.003,125.003,125.003,125.00-0.32%100
Feb 17, 20263,130.003,200.003,130.003,135.003,135.00-0.16%600
Feb 16, 20263,190.003,200.003,085.003,140.003,140.00-1.57%4,500
Feb 13, 20263,195.003,240.003,190.003,190.003,190.00-0.16%1,100
Feb 12, 20263,210.003,245.003,190.003,195.003,195.00-2.59%2,100
Feb 10, 20263,350.003,350.003,280.003,280.003,280.00-1,600
Feb 9, 20263,320.003,370.003,280.003,280.003,280.00-1.06%2,500
Feb 6, 20263,385.003,385.003,315.003,315.003,315.004.41%200
Feb 5, 20263,175.003,175.003,175.003,175.003,175.00-2.16%2,000
Feb 4, 20263,300.003,300.003,230.003,245.003,245.00-2.11%1,000
Feb 3, 20263,360.003,360.003,315.003,315.003,315.000.76%400
Feb 2, 20263,290.003,290.003,290.003,290.003,290.00-100
Jan 30, 20263,290.003,290.003,290.003,290.003,290.00-2.08%300
Jan 29, 20263,315.003,360.003,315.003,360.003,360.001.36%500
Jan 28, 20263,300.003,440.003,300.003,315.003,315.000.45%600
Jan 27, 20263,300.003,300.003,300.003,300.003,300.00-300
Jan 26, 20263,300.003,300.003,280.003,300.003,300.00-0.15%1,500
Jan 23, 20263,395.003,395.003,305.003,305.003,305.001.54%700
Jan 22, 20263,255.003,255.003,255.003,255.003,255.00-1.66%100
Jan 21, 20263,355.003,385.003,310.003,310.003,310.00-3.36%1,600
Jan 20, 20263,420.003,435.003,420.003,425.003,425.000.15%600
Jan 19, 20263,470.003,470.003,360.003,420.003,420.000.59%2,800
Jan 16, 20263,400.003,400.003,400.003,400.003,400.00-100
Jan 15, 20263,250.003,400.003,240.003,400.003,400.004.78%8,600
Jan 14, 20263,290.003,290.003,210.003,245.003,245.00-1.37%2,800
Jan 13, 20263,310.003,310.003,290.003,290.003,290.00-0.30%1,500
Jan 9, 20263,320.003,320.003,295.003,300.003,300.00-0.75%600
Jan 8, 20263,295.003,345.003,295.003,325.003,325.001.06%1,700
Jan 7, 20263,320.003,320.003,290.003,290.003,290.00-1.35%200
Jan 6, 20263,265.003,340.003,190.003,335.003,335.003.73%3,000
Jan 5, 20263,225.003,250.003,200.003,215.003,215.00-1.23%1,600
Dec 30, 20253,285.003,285.003,200.003,255.003,255.00-0.76%2,600
Dec 29, 20253,335.003,335.003,210.003,280.003,280.00-1.65%4,800
Dec 26, 20253,380.003,400.003,325.003,335.003,335.00-0.30%2,300
Dec 25, 20253,375.003,375.003,305.003,345.003,345.00-0.89%2,500
Dec 24, 20253,270.003,430.003,270.003,375.003,375.001.50%10,800
Dec 23, 20253,280.003,335.003,250.003,325.003,325.001.22%2,600
Dec 22, 20253,200.003,295.003,085.003,285.003,285.001.23%29,000
Dec 19, 20252,795.003,245.002,795.003,245.003,245.0018.21%77,400
Dec 18, 20252,745.002,767.002,745.002,745.002,745.00-0.80%3,800
Dec 17, 20252,764.002,826.002,764.002,767.002,767.00-0.47%2,700
Dec 16, 20252,785.002,830.002,753.002,780.002,780.00-3.07%14,500
Dec 15, 20253,435.003,435.002,840.002,868.002,868.00-2.28%145,000
Dec 12, 20252,410.002,935.002,403.002,935.002,935.0020.53%90,300
Dec 11, 20252,434.002,471.002,426.002,435.002,435.000.08%5,500
Dec 10, 20252,500.002,500.002,426.002,433.002,433.00-2.68%2,500
Dec 9, 20252,524.002,543.002,420.002,500.002,500.00-1.50%7,300
Dec 8, 20252,589.002,589.002,521.002,538.002,538.00-0.12%2,100
Dec 5, 20252,653.002,653.002,512.002,541.002,541.00-2.38%8,900
Dec 4, 20252,623.002,658.002,603.002,603.002,603.00-0.76%3,400
Dec 3, 20252,701.002,715.002,615.002,623.002,623.00-3.25%7,300
Dec 2, 20252,850.002,900.002,668.002,711.002,711.00-4.88%30,200
Nov 28, 20252,823.002,850.002,821.002,850.002,850.000.96%2,600
Nov 26, 20252,846.002,846.002,823.002,823.002,823.00-0.81%300
Nov 25, 20252,840.002,846.002,802.002,846.002,846.000.46%6,000
Nov 21, 20252,850.002,855.002,820.002,833.002,833.000.50%4,000
Nov 19, 20252,848.002,853.002,810.002,819.002,819.00-2.66%3,300
Nov 18, 20252,840.002,956.002,804.002,896.002,896.002.66%9,200
Nov 17, 20252,866.002,866.002,821.002,821.002,821.00-1.67%3,500
Nov 14, 20252,865.002,901.002,862.002,869.002,869.00-1.34%4,400
Nov 13, 20252,912.002,930.002,900.002,908.002,908.00-0.10%1,900
Nov 12, 20252,951.002,970.002,811.002,911.002,911.00-1.66%9,400
Nov 11, 20252,827.003,010.002,815.002,960.002,960.004.93%11,000
Nov 10, 20252,802.002,822.002,802.002,821.002,821.000.71%1,200
Nov 7, 20252,802.002,802.002,801.002,801.002,801.00-0.36%300
Nov 6, 20252,850.002,851.002,810.002,811.002,811.000.04%3,800
Nov 5, 20252,920.002,940.002,810.002,810.002,810.00-2.77%4,500
Nov 4, 20252,930.002,960.002,876.002,890.002,890.001.05%4,000
Oct 31, 20252,904.002,904.002,860.002,860.002,860.00-1.62%5,000
Oct 30, 20252,907.002,908.002,907.002,907.002,907.00-0.78%300
Oct 29, 20252,950.002,957.002,930.002,930.002,930.00-0.68%900
Oct 28, 20252,950.003,000.002,950.002,950.002,950.00-1.57%800
Oct 27, 20252,930.003,040.002,930.002,997.002,997.002.64%5,000
Oct 24, 20252,926.002,942.002,920.002,920.002,920.000.17%900
Oct 23, 20252,925.002,933.002,900.002,915.002,915.000.45%2,000
Oct 22, 20252,913.002,920.002,900.002,902.002,902.00-0.38%3,100
Oct 21, 20252,951.002,951.002,901.002,913.002,913.000.45%5,700
Oct 20, 20252,920.002,933.002,900.002,900.002,900.001.05%4,200
Oct 17, 20252,865.002,895.002,856.002,870.002,870.001.95%4,800
Oct 16, 20252,792.002,853.002,781.002,815.002,815.001.55%2,600
Oct 15, 20252,748.002,783.002,733.002,772.002,772.000.25%5,500
Oct 14, 20252,730.002,849.002,730.002,765.002,765.00-0.97%11,400
Oct 10, 20252,817.002,817.002,771.002,792.002,792.00-1.76%7,500
Oct 9, 20252,885.002,885.002,830.002,842.002,842.00-3.17%5,300
Oct 8, 20252,932.002,951.002,922.002,935.002,935.00-0.03%2,600
Oct 7, 20252,875.003,000.002,875.002,936.002,936.003.71%6,300
Oct 6, 20252,861.002,875.002,801.002,831.002,831.00-1.05%10,000
Oct 3, 20252,822.002,861.002,808.002,861.002,861.000.60%6,300
Oct 2, 20252,987.003,035.002,844.002,844.002,844.00-5.20%2,700
Oct 1, 20253,150.003,150.002,975.003,000.003,000.00-3.38%8,900