Showa Chemical Industry Co., Ltd. (TYO:4990)
Japan
· Delayed Price · Currency is JPY 519.00
0.00 (0.00%)
Apr 30, 2026, 9:03 AM JST
Showa Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.00 | 521.00 | 519.00 | 519.00 | 519.00 | -0.38% | 2,300 |
| Apr 27, 2026 | 528.00 | 528.00 | 521.00 | 521.00 | 521.00 | - | 2,400 |
| Apr 24, 2026 | 530.00 | 530.00 | 521.00 | 521.00 | 521.00 | -0.38% | 2,500 |
| Apr 23, 2026 | 535.00 | 535.00 | 523.00 | 523.00 | 523.00 | -1.32% | 1,400 |
| Apr 22, 2026 | 538.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.49% | 3,400 |
| Apr 21, 2026 | 531.00 | 538.00 | 531.00 | 538.00 | 538.00 | 2.48% | 500 |
| Apr 20, 2026 | 529.00 | 529.00 | 525.00 | 525.00 | 525.00 | -0.94% | 200 |
| Apr 17, 2026 | 523.00 | 540.00 | 523.00 | 530.00 | 530.00 | 1.34% | 2,100 |
| Apr 16, 2026 | 532.00 | 532.00 | 523.00 | 523.00 | 523.00 | 0.19% | 2,300 |
| Apr 15, 2026 | 532.00 | 532.00 | 522.00 | 522.00 | 522.00 | - | 3,500 |
| Apr 13, 2026 | 525.00 | 525.00 | 516.00 | 522.00 | 522.00 | -0.76% | 3,400 |
| Apr 10, 2026 | 528.00 | 528.00 | 526.00 | 526.00 | 526.00 | -0.38% | 400 |
| Apr 9, 2026 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | -2.04% | 1,800 |
| Apr 8, 2026 | 525.00 | 539.00 | 524.00 | 539.00 | 539.00 | 4.26% | 4,400 |
| Apr 7, 2026 | 511.00 | 519.00 | 510.00 | 517.00 | 517.00 | 1.77% | 2,200 |
| Apr 6, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 1,100 |
| Apr 3, 2026 | 508.00 | 510.00 | 508.00 | 508.00 | 508.00 | 0.20% | 1,200 |
| Apr 2, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -0.59% | 4,600 |
| Apr 1, 2026 | 525.00 | 525.00 | 508.00 | 510.00 | 510.00 | -1.35% | 2,000 |
| Mar 31, 2026 | 511.00 | 517.00 | 510.00 | 517.00 | 517.00 | 1.37% | 2,500 |
| Mar 30, 2026 | 502.00 | 518.00 | 500.00 | 510.00 | 510.00 | -7.10% | 10,400 |
| Mar 27, 2026 | 532.00 | 549.00 | 530.00 | 549.00 | 542.00 | 1.86% | 7,300 |
| Mar 26, 2026 | 540.00 | 555.00 | 536.00 | 539.00 | 532.13 | -0.37% | 6,300 |
| Mar 25, 2026 | 530.00 | 541.00 | 530.00 | 541.00 | 534.10 | 2.46% | 12,200 |
| Mar 24, 2026 | 534.00 | 566.00 | 528.00 | 528.00 | 521.27 | -0.38% | 81,400 |
| Mar 23, 2026 | 525.00 | 537.00 | 525.00 | 530.00 | 523.24 | -2.75% | 8,500 |
| Mar 19, 2026 | 550.00 | 551.00 | 545.00 | 545.00 | 538.05 | -0.91% | 3,900 |
| Mar 18, 2026 | 546.00 | 554.00 | 546.00 | 550.00 | 542.99 | 0.55% | 8,400 |
| Mar 17, 2026 | 549.00 | 549.00 | 546.00 | 547.00 | 540.03 | -0.36% | 3,100 |
| Mar 16, 2026 | 543.00 | 550.00 | 540.00 | 549.00 | 542.00 | 1.10% | 5,600 |
| Mar 13, 2026 | 536.00 | 543.00 | 525.00 | 543.00 | 536.08 | 1.31% | 4,100 |
| Mar 12, 2026 | 528.00 | 536.00 | 525.00 | 536.00 | 529.17 | 1.52% | 6,700 |
| Mar 11, 2026 | 540.00 | 543.00 | 527.00 | 528.00 | 521.27 | -2.04% | 11,900 |
| Mar 10, 2026 | 538.00 | 539.00 | 533.00 | 539.00 | 532.13 | 0.19% | 2,200 |
| Mar 9, 2026 | 539.00 | 539.00 | 518.00 | 538.00 | 531.14 | -1.28% | 7,700 |
| Mar 6, 2026 | 538.00 | 545.00 | 534.00 | 545.00 | 538.05 | 1.30% | 4,600 |
| Mar 5, 2026 | 531.00 | 540.00 | 525.00 | 538.00 | 531.14 | 2.28% | 4,000 |
| Mar 4, 2026 | 545.00 | 548.00 | 517.00 | 526.00 | 519.29 | -2.23% | 11,800 |
| Mar 3, 2026 | 581.00 | 581.00 | 534.00 | 538.00 | 531.14 | -7.08% | 8,800 |
| Mar 2, 2026 | 554.00 | 590.00 | 554.00 | 579.00 | 571.62 | 2.66% | 15,200 |
| Feb 27, 2026 | 545.00 | 564.00 | 539.00 | 564.00 | 556.81 | 3.68% | 26,200 |
| Feb 26, 2026 | 536.00 | 544.00 | 535.00 | 544.00 | 537.06 | 1.49% | 4,500 |
| Feb 25, 2026 | 526.00 | 540.00 | 526.00 | 536.00 | 529.17 | 1.90% | 9,600 |
| Feb 24, 2026 | 525.00 | 526.00 | 518.00 | 526.00 | 519.29 | 0.57% | 5,300 |
| Feb 20, 2026 | 530.00 | 530.00 | 523.00 | 523.00 | 516.33 | - | 2,600 |
| Feb 19, 2026 | 533.00 | 534.00 | 517.00 | 523.00 | 516.33 | -3.15% | 7,600 |
| Feb 18, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 533.11 | 2.47% | 7,100 |
| Feb 17, 2026 | 512.00 | 539.00 | 512.00 | 527.00 | 520.28 | 2.93% | 4,000 |
| Feb 16, 2026 | 535.00 | 535.00 | 505.00 | 512.00 | 505.47 | -1.54% | 18,900 |
| Feb 13, 2026 | 530.00 | 546.00 | 520.00 | 520.00 | 513.37 | - | 44,300 |
| Feb 12, 2026 | 526.00 | 528.00 | 516.00 | 520.00 | 513.37 | 0.39% | 3,700 |
| Feb 10, 2026 | 523.00 | 526.00 | 518.00 | 518.00 | 511.40 | -0.38% | 3,000 |
| Feb 9, 2026 | 526.00 | 526.00 | 516.00 | 520.00 | 513.37 | 0.78% | 7,100 |
| Feb 6, 2026 | 506.00 | 530.00 | 502.00 | 516.00 | 509.42 | -0.19% | 13,600 |
| Feb 5, 2026 | 510.00 | 518.00 | 505.00 | 517.00 | 510.41 | 0.58% | 3,700 |
| Feb 4, 2026 | 520.00 | 520.00 | 512.00 | 514.00 | 507.45 | -0.58% | 1,900 |
| Feb 3, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 510.41 | 1.97% | 100 |
| Feb 2, 2026 | 517.00 | 517.00 | 506.00 | 507.00 | 500.54 | -1.55% | 2,700 |
| Jan 30, 2026 | 512.00 | 515.00 | 512.00 | 515.00 | 508.43 | 0.78% | 500 |
| Jan 29, 2026 | 514.00 | 516.00 | 511.00 | 511.00 | 504.48 | -0.97% | 2,400 |
| Jan 28, 2026 | 520.00 | 520.00 | 510.00 | 516.00 | 509.42 | -1.15% | 2,000 |
| Jan 27, 2026 | 515.00 | 525.00 | 510.00 | 522.00 | 515.34 | 1.95% | 2,600 |
| Jan 26, 2026 | 515.00 | 518.00 | 510.00 | 512.00 | 505.47 | -1.54% | 3,500 |
| Jan 23, 2026 | 521.00 | 525.00 | 518.00 | 520.00 | 513.37 | -0.19% | 9,300 |
| Jan 22, 2026 | 524.00 | 527.00 | 521.00 | 521.00 | 514.36 | -0.38% | 2,000 |
| Jan 21, 2026 | 533.00 | 533.00 | 519.00 | 523.00 | 516.33 | -2.06% | 6,300 |
| Jan 20, 2026 | 530.00 | 534.00 | 522.00 | 534.00 | 527.19 | 1.52% | 6,400 |
| Jan 19, 2026 | 518.00 | 532.00 | 518.00 | 526.00 | 519.29 | 1.54% | 6,700 |
| Jan 16, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 511.40 | - | 1,000 |
| Jan 15, 2026 | 520.00 | 525.00 | 510.00 | 518.00 | 511.40 | -0.96% | 15,900 |
| Jan 14, 2026 | 527.00 | 527.00 | 516.00 | 523.00 | 516.33 | 1.75% | 4,700 |
| Jan 13, 2026 | 509.00 | 525.00 | 506.00 | 514.00 | 507.45 | 0.98% | 5,500 |
| Jan 9, 2026 | 503.00 | 509.00 | 500.00 | 509.00 | 502.51 | 0.79% | 5,500 |
| Jan 8, 2026 | 508.00 | 509.00 | 500.00 | 505.00 | 498.56 | -0.59% | 4,300 |
| Jan 7, 2026 | 503.00 | 508.00 | 503.00 | 508.00 | 501.52 | 0.99% | 700 |
| Jan 6, 2026 | 506.00 | 508.00 | 503.00 | 503.00 | 496.59 | -1.18% | 4,500 |
| Jan 5, 2026 | 512.00 | 512.00 | 505.00 | 509.00 | 502.51 | 1.39% | 4,400 |
| Dec 30, 2025 | 506.00 | 506.00 | 496.00 | 502.00 | 495.60 | 0.80% | 5,100 |
| Dec 29, 2025 | 500.00 | 508.00 | 485.00 | 498.00 | 491.65 | 0.81% | 11,400 |
| Dec 26, 2025 | 489.00 | 500.00 | 486.00 | 494.00 | 487.70 | 1.86% | 11,200 |
| Dec 25, 2025 | 488.00 | 490.00 | 484.00 | 485.00 | 478.82 | -0.41% | 7,800 |
| Dec 24, 2025 | 493.00 | 493.00 | 487.00 | 487.00 | 480.79 | -1.22% | 3,800 |
| Dec 23, 2025 | 489.00 | 493.00 | 487.00 | 493.00 | 486.71 | 0.82% | 2,200 |
| Dec 22, 2025 | 485.00 | 492.00 | 485.00 | 489.00 | 482.77 | 0.82% | 3,800 |
| Dec 19, 2025 | 484.00 | 485.00 | 479.00 | 485.00 | 478.82 | 1.04% | 3,100 |
| Dec 18, 2025 | 486.00 | 486.00 | 479.00 | 480.00 | 473.88 | -1.23% | 4,200 |
| Dec 17, 2025 | 495.00 | 495.00 | 486.00 | 486.00 | 479.80 | -0.21% | 1,800 |
| Dec 16, 2025 | 496.00 | 496.00 | 485.00 | 487.00 | 480.79 | -1.81% | 9,600 |
| Dec 15, 2025 | 501.00 | 514.00 | 492.00 | 496.00 | 489.68 | 1.85% | 20,800 |
| Dec 12, 2025 | 490.00 | 490.00 | 484.00 | 487.00 | 480.79 | 0.83% | 2,100 |
| Dec 11, 2025 | 482.00 | 483.00 | 481.00 | 483.00 | 476.84 | 0.42% | 2,800 |
| Dec 10, 2025 | 479.00 | 481.00 | 478.00 | 481.00 | 474.87 | 1.05% | 5,000 |
| Dec 9, 2025 | 476.00 | 476.00 | 474.00 | 476.00 | 469.93 | -0.63% | 800 |
| Dec 8, 2025 | 477.00 | 479.00 | 477.00 | 479.00 | 472.89 | 0.84% | 800 |
| Dec 5, 2025 | 471.00 | 476.00 | 471.00 | 475.00 | 468.94 | 0.85% | 1,800 |
| Dec 4, 2025 | 474.00 | 474.00 | 468.00 | 471.00 | 464.99 | -0.21% | 4,100 |
| Dec 3, 2025 | 470.00 | 472.00 | 467.00 | 472.00 | 465.98 | -0.84% | 2,900 |
| Dec 2, 2025 | 480.00 | 484.00 | 472.00 | 476.00 | 469.93 | -0.83% | 3,200 |
| Dec 1, 2025 | 479.00 | 480.00 | 477.00 | 480.00 | 473.88 | 0.63% | 1,000 |
| Nov 28, 2025 | 475.00 | 486.00 | 475.00 | 477.00 | 470.92 | 0.42% | 7,800 |