Showa Holdings Co., Ltd. (TYO:5103)
Japan
· Delayed Price · Currency is JPY 43.00
-1.00 (-2.27%)
Apr 30, 2026, 12:30 PM JST
Showa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 5,900 |
| Apr 27, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 48,500 |
| Apr 24, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 55,900 |
| Apr 23, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 32,400 |
| Apr 22, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 33,800 |
| Apr 21, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 32,500 |
| Apr 20, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 6,400 |
| Apr 17, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 15,400 |
| Apr 16, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 90,800 |
| Apr 15, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 33,300 |
| Apr 14, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | -2.22% | 73,600 |
| Apr 13, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 50,100 |
| Apr 10, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 35,100 |
| Apr 9, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 54,000 |
| Apr 8, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 54,800 |
| Apr 7, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 3,900 |
| Apr 6, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 26,300 |
| Apr 3, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 15,000 |
| Apr 2, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 69,100 |
| Apr 1, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 9,700 |
| Mar 31, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 16,800 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 60,400 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 27,500 |
| Mar 26, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 95,100 |
| Mar 25, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 10,500 |
| Mar 24, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 22,300 |
| Mar 23, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 17,000 |
| Mar 19, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 21,900 |
| Mar 18, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 144,400 |
| Mar 17, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 63,500 |
| Mar 16, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 16,000 |
| Mar 13, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 49,700 |
| Mar 12, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 9,500 |
| Mar 11, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 9,500 |
| Mar 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 18,000 |
| Mar 9, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 76,600 |
| Mar 6, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 31,900 |
| Mar 5, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 58,600 |
| Mar 4, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 111,600 |
| Mar 3, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 34,500 |
| Mar 2, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 20,300 |
| Feb 27, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 24,600 |
| Feb 26, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 22,300 |
| Feb 25, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 46,200 |
| Feb 24, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 38,100 |
| Feb 20, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 24,900 |
| Feb 19, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 71,300 |
| Feb 18, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 16,800 |
| Feb 17, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 31,500 |
| Feb 16, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 40,100 |
| Feb 13, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 69,500 |
| Feb 12, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 42,600 |
| Feb 10, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 52,000 |
| Feb 9, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 63,200 |
| Feb 6, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 56,700 |
| Feb 5, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 34,900 |
| Feb 4, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 54,600 |
| Feb 3, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 22,500 |
| Feb 2, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 15,900 |
| Jan 30, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 66,300 |
| Jan 29, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 48,700 |
| Jan 28, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 105,400 |
| Jan 27, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 22,900 |
| Jan 26, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 9,200 |
| Jan 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 19,500 |
| Jan 22, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 74,100 |
| Jan 21, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 36,100 |
| Jan 20, 2026 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 125,600 |
| Jan 19, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 36,600 |
| Jan 16, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 46,600 |
| Jan 15, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 6,800 |
| Jan 14, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 16,200 |
| Jan 13, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 71,300 |
| Jan 9, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 38,100 |
| Jan 8, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 68,400 |
| Jan 7, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 46,000 |
| Jan 6, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 96,500 |
| Jan 5, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 121,400 |
| Dec 30, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 29,400 |
| Dec 29, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 38,400 |
| Dec 26, 2025 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 487,800 |
| Dec 25, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 96,300 |
| Dec 24, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 250,800 |
| Dec 23, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 49,800 |
| Dec 22, 2025 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 261,200 |
| Dec 19, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 9,400 |
| Dec 18, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 25,200 |
| Dec 17, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 11,200 |
| Dec 16, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 67,800 |
| Dec 15, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 78,200 |
| Dec 12, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 47,800 |
| Dec 11, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 15,200 |
| Dec 10, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 84,700 |
| Dec 9, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 45,900 |
| Dec 8, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 39,800 |
| Dec 5, 2025 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 5,500 |
| Dec 4, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 51,800 |
| Dec 3, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 337,600 |
| Dec 2, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 112,400 |
| Dec 1, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 51,400 |