Showa System Engineering Corporation (TYO:4752)
Japan
· Delayed Price · Currency is JPY 1,525.00
-25.00 (-1.61%)
Apr 30, 2026, 10:18 AM JST
Showa System Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,546.00 | 1,550.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.32% | 1,400 |
| Apr 27, 2026 | 1,581.00 | 1,581.00 | 1,544.00 | 1,545.00 | 1,545.00 | -2.46% | 500 |
| Apr 24, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1.86% | 500 |
| Apr 22, 2026 | 1,558.00 | 1,558.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.19% | 800 |
| Apr 21, 2026 | 1,553.00 | 1,565.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.89% | 1,700 |
| Apr 20, 2026 | 1,581.00 | 1,581.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.57% | 600 |
| Apr 17, 2026 | 1,585.00 | 1,585.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.74% | 600 |
| Apr 16, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,609.00 | 1,609.00 | 0.56% | 800 |
| Apr 15, 2026 | 1,571.00 | 1,611.00 | 1,571.00 | 1,600.00 | 1,600.00 | 1.85% | 1,300 |
| Apr 14, 2026 | 1,578.00 | 1,580.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.58% | 400 |
| Apr 13, 2026 | 1,558.00 | 1,562.00 | 1,558.00 | 1,562.00 | 1,562.00 | -0.83% | 800 |
| Apr 10, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | -2.30% | 300 |
| Apr 8, 2026 | 1,577.00 | 1,612.00 | 1,577.00 | 1,612.00 | 1,612.00 | 1.07% | 500 |
| Apr 7, 2026 | 1,588.00 | 1,604.00 | 1,572.00 | 1,595.00 | 1,595.00 | 0.44% | 1,700 |
| Apr 6, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.44% | 200 |
| Apr 3, 2026 | 1,580.00 | 1,581.00 | 1,563.00 | 1,581.00 | 1,581.00 | -0.38% | 1,000 |
| Apr 2, 2026 | 1,613.00 | 1,613.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.67% | 200 |
| Apr 1, 2026 | 1,585.00 | 1,619.00 | 1,563.00 | 1,614.00 | 1,614.00 | -0.31% | 600 |
| Mar 31, 2026 | 1,578.00 | 1,639.00 | 1,578.00 | 1,619.00 | 1,619.00 | 2.60% | 7,100 |
| Mar 30, 2026 | 1,515.00 | 1,578.00 | 1,515.00 | 1,578.00 | 1,578.00 | -1.87% | 1,100 |
| Mar 27, 2026 | 1,589.00 | 1,610.00 | 1,589.00 | 1,608.00 | 1,553.00 | -0.43% | 500 |
| Mar 26, 2026 | 1,577.00 | 1,661.00 | 1,577.00 | 1,615.00 | 1,559.76 | 2.41% | 2,300 |
| Mar 25, 2026 | 1,574.00 | 1,609.00 | 1,574.00 | 1,577.00 | 1,523.06 | 0.19% | 300 |
| Mar 24, 2026 | 1,585.00 | 1,600.00 | 1,573.00 | 1,574.00 | 1,520.16 | 0.77% | 2,700 |
| Mar 23, 2026 | 1,552.00 | 1,592.00 | 1,552.00 | 1,562.00 | 1,508.57 | -2.38% | 5,200 |
| Mar 19, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,545.27 | -1.23% | 600 |
| Mar 18, 2026 | 1,609.00 | 1,620.00 | 1,609.00 | 1,620.00 | 1,564.59 | 1.82% | 1,000 |
| Mar 17, 2026 | 1,610.00 | 1,610.00 | 1,591.00 | 1,591.00 | 1,536.58 | -1.55% | 200 |
| Mar 16, 2026 | 1,621.00 | 1,621.00 | 1,575.00 | 1,616.00 | 1,560.73 | 1.06% | 2,900 |
| Mar 13, 2026 | 1,601.00 | 1,619.00 | 1,560.00 | 1,599.00 | 1,544.31 | -0.56% | 1,800 |
| Mar 12, 2026 | 1,610.00 | 1,610.00 | 1,608.00 | 1,608.00 | 1,553.00 | -0.12% | 300 |
| Mar 11, 2026 | 1,619.00 | 1,619.00 | 1,605.00 | 1,610.00 | 1,554.93 | 0.25% | 600 |
| Mar 10, 2026 | 1,622.00 | 1,622.00 | 1,606.00 | 1,606.00 | 1,551.07 | -0.80% | 400 |
| Mar 9, 2026 | 1,602.00 | 1,621.00 | 1,580.00 | 1,619.00 | 1,563.62 | -0.12% | 4,600 |
| Mar 6, 2026 | 1,624.00 | 1,624.00 | 1,607.00 | 1,621.00 | 1,565.56 | -0.18% | 900 |
| Mar 5, 2026 | 1,625.00 | 1,650.00 | 1,622.00 | 1,624.00 | 1,568.45 | 0.25% | 2,100 |
| Mar 4, 2026 | 1,600.00 | 1,641.00 | 1,600.00 | 1,620.00 | 1,564.59 | -0.06% | 2,800 |
| Mar 3, 2026 | 1,615.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,565.56 | 0.37% | 1,200 |
| Mar 2, 2026 | 1,613.00 | 1,616.00 | 1,613.00 | 1,615.00 | 1,559.76 | -0.37% | 400 |
| Feb 27, 2026 | 1,612.00 | 1,622.00 | 1,611.00 | 1,621.00 | 1,565.56 | 0.56% | 800 |
| Feb 26, 2026 | 1,620.00 | 1,621.00 | 1,612.00 | 1,612.00 | 1,556.86 | -0.06% | 1,900 |
| Feb 25, 2026 | 1,639.00 | 1,639.00 | 1,613.00 | 1,613.00 | 1,557.83 | -0.98% | 1,100 |
| Feb 24, 2026 | 1,625.00 | 1,629.00 | 1,617.00 | 1,629.00 | 1,573.28 | 0.49% | 1,900 |
| Feb 20, 2026 | 1,617.00 | 1,626.00 | 1,617.00 | 1,621.00 | 1,565.56 | -0.18% | 1,400 |
| Feb 19, 2026 | 1,633.00 | 1,633.00 | 1,615.00 | 1,624.00 | 1,568.45 | 0.12% | 600 |
| Feb 18, 2026 | 1,607.00 | 1,623.00 | 1,607.00 | 1,622.00 | 1,566.52 | -0.06% | 1,600 |
| Feb 17, 2026 | 1,630.00 | 1,630.00 | 1,623.00 | 1,623.00 | 1,567.49 | -0.43% | 600 |
| Feb 16, 2026 | 1,642.00 | 1,642.00 | 1,620.00 | 1,630.00 | 1,574.25 | -0.61% | 3,500 |
| Feb 13, 2026 | 1,669.00 | 1,669.00 | 1,640.00 | 1,640.00 | 1,583.91 | -1.74% | 600 |
| Feb 12, 2026 | 1,673.00 | 1,675.00 | 1,660.00 | 1,669.00 | 1,611.91 | -0.18% | 3,900 |
| Feb 10, 2026 | 1,611.00 | 1,672.00 | 1,611.00 | 1,672.00 | 1,614.81 | 3.85% | 3,000 |
| Feb 9, 2026 | 1,608.00 | 1,619.00 | 1,591.00 | 1,610.00 | 1,554.93 | -0.92% | 5,500 |
| Feb 6, 2026 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,569.42 | 0.37% | 700 |
| Feb 5, 2026 | 1,620.00 | 1,620.00 | 1,605.00 | 1,619.00 | 1,563.62 | -0.12% | 1,100 |
| Feb 3, 2026 | 1,618.00 | 1,621.00 | 1,613.00 | 1,621.00 | 1,565.56 | 0.50% | 600 |
| Feb 2, 2026 | 1,612.00 | 1,618.00 | 1,610.00 | 1,613.00 | 1,557.83 | 0.06% | 1,100 |
| Jan 30, 2026 | 1,603.00 | 1,618.00 | 1,603.00 | 1,612.00 | 1,556.86 | 0.44% | 600 |
| Jan 29, 2026 | 1,610.00 | 1,618.00 | 1,605.00 | 1,605.00 | 1,550.10 | -0.31% | 700 |
| Jan 27, 2026 | 1,603.00 | 1,624.00 | 1,602.00 | 1,610.00 | 1,554.93 | -0.31% | 1,800 |
| Jan 26, 2026 | 1,630.00 | 1,638.00 | 1,610.00 | 1,615.00 | 1,559.76 | -1.34% | 3,100 |
| Jan 23, 2026 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,581.01 | - | 100 |
| Jan 22, 2026 | 1,632.00 | 1,637.00 | 1,630.00 | 1,637.00 | 1,581.01 | 0.12% | 1,900 |
| Jan 21, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,579.08 | -0.30% | 300 |
| Jan 20, 2026 | 1,657.00 | 1,677.00 | 1,640.00 | 1,640.00 | 1,583.91 | -1.03% | 2,400 |
| Jan 19, 2026 | 1,655.00 | 1,660.00 | 1,655.00 | 1,657.00 | 1,600.32 | -0.36% | 1,000 |
| Jan 16, 2026 | 1,689.00 | 1,689.00 | 1,651.00 | 1,663.00 | 1,606.12 | -1.01% | 1,200 |
| Jan 15, 2026 | 1,680.00 | 1,694.00 | 1,652.00 | 1,680.00 | 1,622.54 | 0.12% | 1,800 |
| Jan 14, 2026 | 1,647.00 | 1,689.00 | 1,640.00 | 1,678.00 | 1,620.61 | 2.19% | 2,400 |
| Jan 13, 2026 | 1,649.00 | 1,650.00 | 1,642.00 | 1,642.00 | 1,585.84 | 0.61% | 2,000 |
| Jan 9, 2026 | 1,637.00 | 1,651.00 | 1,631.00 | 1,632.00 | 1,576.18 | -1.09% | 1,700 |
| Jan 8, 2026 | 1,652.00 | 1,659.00 | 1,630.00 | 1,650.00 | 1,593.56 | -0.24% | 2,900 |
| Jan 7, 2026 | 1,666.00 | 1,673.00 | 1,634.00 | 1,654.00 | 1,597.43 | -0.72% | 3,700 |
| Jan 6, 2026 | 1,671.00 | 1,679.00 | 1,666.00 | 1,666.00 | 1,609.02 | -0.18% | 2,400 |
| Jan 5, 2026 | 1,650.00 | 1,696.00 | 1,650.00 | 1,669.00 | 1,611.91 | 1.15% | 2,400 |
| Dec 30, 2025 | 1,639.00 | 1,650.00 | 1,634.00 | 1,650.00 | 1,593.56 | 0.67% | 2,300 |
| Dec 29, 2025 | 1,637.00 | 1,673.00 | 1,633.00 | 1,639.00 | 1,582.94 | 0.12% | 2,600 |
| Dec 26, 2025 | 1,639.00 | 1,639.00 | 1,618.00 | 1,637.00 | 1,581.01 | 0.31% | 1,900 |
| Dec 25, 2025 | 1,632.00 | 1,645.00 | 1,632.00 | 1,632.00 | 1,576.18 | - | 500 |
| Dec 23, 2025 | 1,633.00 | 1,633.00 | 1,624.00 | 1,632.00 | 1,576.18 | 0.49% | 4,600 |
| Dec 22, 2025 | 1,619.00 | 1,637.00 | 1,611.00 | 1,624.00 | 1,568.45 | - | 800 |
| Dec 19, 2025 | 1,620.00 | 1,646.00 | 1,615.00 | 1,624.00 | 1,568.45 | -0.49% | 1,600 |
| Dec 18, 2025 | 1,631.00 | 1,632.00 | 1,631.00 | 1,632.00 | 1,576.18 | -0.97% | 200 |
| Dec 17, 2025 | 1,643.00 | 1,648.00 | 1,635.00 | 1,648.00 | 1,591.63 | 0.67% | 1,200 |
| Dec 16, 2025 | 1,640.00 | 1,640.00 | 1,637.00 | 1,637.00 | 1,581.01 | -0.18% | 300 |
| Dec 15, 2025 | 1,650.00 | 1,650.00 | 1,637.00 | 1,640.00 | 1,583.91 | -0.61% | 1,500 |
| Dec 12, 2025 | 1,650.00 | 1,667.00 | 1,641.00 | 1,650.00 | 1,593.56 | - | 1,400 |
| Dec 11, 2025 | 1,666.00 | 1,667.00 | 1,649.00 | 1,650.00 | 1,593.56 | 0.36% | 900 |
| Dec 10, 2025 | 1,668.00 | 1,668.00 | 1,634.00 | 1,644.00 | 1,587.77 | 0.06% | 800 |
| Dec 9, 2025 | 1,659.00 | 1,659.00 | 1,639.00 | 1,643.00 | 1,586.80 | -0.96% | 500 |
| Dec 8, 2025 | 1,633.00 | 1,659.00 | 1,631.00 | 1,659.00 | 1,602.26 | 1.72% | 500 |
| Dec 5, 2025 | 1,642.00 | 1,660.00 | 1,631.00 | 1,631.00 | 1,575.21 | -0.24% | 800 |
| Dec 4, 2025 | 1,669.00 | 1,669.00 | 1,635.00 | 1,635.00 | 1,579.08 | - | 700 |
| Dec 3, 2025 | 1,656.00 | 1,656.00 | 1,635.00 | 1,635.00 | 1,579.08 | -0.55% | 300 |
| Dec 2, 2025 | 1,631.00 | 1,653.00 | 1,631.00 | 1,644.00 | 1,587.77 | 1.29% | 2,300 |
| Dec 1, 2025 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,567.49 | 0.19% | 100 |
| Nov 28, 2025 | 1,618.00 | 1,648.00 | 1,615.00 | 1,620.00 | 1,564.59 | -0.31% | 600 |
| Nov 27, 2025 | 1,622.00 | 1,646.00 | 1,622.00 | 1,625.00 | 1,569.42 | 0.25% | 500 |
| Nov 26, 2025 | 1,648.00 | 1,648.00 | 1,618.00 | 1,621.00 | 1,565.56 | 0.25% | 1,000 |
| Nov 25, 2025 | 1,627.00 | 1,638.00 | 1,615.00 | 1,617.00 | 1,561.69 | -1.22% | 700 |
| Nov 21, 2025 | 1,624.00 | 1,650.00 | 1,624.00 | 1,637.00 | 1,581.01 | 0.31% | 900 |