Showa Shinku Co., Ltd. (TYO:6384)
Japan
· Delayed Price · Currency is JPY 1,839.00
+43.00 (2.39%)
Mar 10, 2026, 3:30 PM JST
Showa Shinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,772.00 | 1,833.00 | 1,760.00 | 1,796.00 | 1,796.00 | -2.55% | 29,100 |
| Mar 6, 2026 | 1,872.00 | 1,872.00 | 1,834.00 | 1,843.00 | 1,843.00 | -1.02% | 8,800 |
| Mar 5, 2026 | 1,848.00 | 1,875.00 | 1,809.00 | 1,862.00 | 1,862.00 | 5.32% | 52,700 |
| Mar 4, 2026 | 1,800.00 | 1,839.00 | 1,742.00 | 1,768.00 | 1,768.00 | -2.86% | 48,100 |
| Mar 3, 2026 | 1,811.00 | 1,866.00 | 1,811.00 | 1,820.00 | 1,820.00 | 0.22% | 44,400 |
| Mar 2, 2026 | 1,810.00 | 1,827.00 | 1,800.00 | 1,816.00 | 1,816.00 | -0.71% | 19,900 |
| Feb 27, 2026 | 1,782.00 | 1,833.00 | 1,782.00 | 1,829.00 | 1,829.00 | 2.52% | 19,300 |
| Feb 26, 2026 | 1,797.00 | 1,805.00 | 1,774.00 | 1,784.00 | 1,784.00 | -0.61% | 16,000 |
| Feb 25, 2026 | 1,791.00 | 1,809.00 | 1,775.00 | 1,795.00 | 1,795.00 | 1.41% | 11,300 |
| Feb 24, 2026 | 1,725.00 | 1,795.00 | 1,725.00 | 1,770.00 | 1,770.00 | 0.28% | 30,000 |
| Feb 20, 2026 | 1,807.00 | 1,807.00 | 1,731.00 | 1,765.00 | 1,765.00 | -2.32% | 23,000 |
| Feb 19, 2026 | 1,820.00 | 1,820.00 | 1,773.00 | 1,807.00 | 1,807.00 | -0.71% | 23,100 |
| Feb 18, 2026 | 1,799.00 | 1,833.00 | 1,771.00 | 1,820.00 | 1,820.00 | 2.65% | 58,800 |
| Feb 17, 2026 | 1,712.00 | 1,795.00 | 1,710.00 | 1,773.00 | 1,773.00 | 3.38% | 57,700 |
| Feb 16, 2026 | 1,650.00 | 1,724.00 | 1,650.00 | 1,715.00 | 1,715.00 | 4.57% | 39,600 |
| Feb 13, 2026 | 1,640.00 | 1,645.00 | 1,615.00 | 1,640.00 | 1,640.00 | 0.06% | 14,100 |
| Feb 12, 2026 | 1,642.00 | 1,655.00 | 1,632.00 | 1,639.00 | 1,639.00 | -1.21% | 23,200 |
| Feb 10, 2026 | 1,648.00 | 1,659.00 | 1,636.00 | 1,659.00 | 1,659.00 | 1.78% | 7,800 |
| Feb 9, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.18% | 18,300 |
| Feb 6, 2026 | 1,614.00 | 1,645.00 | 1,609.00 | 1,633.00 | 1,633.00 | 1.11% | 10,500 |
| Feb 5, 2026 | 1,617.00 | 1,633.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.25% | 8,800 |
| Feb 4, 2026 | 1,616.00 | 1,620.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.06% | 10,800 |
| Feb 3, 2026 | 1,605.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.06% | 11,600 |
| Feb 2, 2026 | 1,599.00 | 1,610.00 | 1,590.00 | 1,609.00 | 1,609.00 | 1.07% | 9,300 |
| Jan 30, 2026 | 1,599.00 | 1,599.00 | 1,588.00 | 1,592.00 | 1,592.00 | -0.13% | 2,100 |
| Jan 29, 2026 | 1,584.00 | 1,594.00 | 1,583.00 | 1,594.00 | 1,594.00 | 0.31% | 4,500 |
| Jan 28, 2026 | 1,604.00 | 1,604.00 | 1,583.00 | 1,589.00 | 1,589.00 | -0.50% | 8,000 |
| Jan 27, 2026 | 1,592.00 | 1,605.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.31% | 3,300 |
| Jan 26, 2026 | 1,600.00 | 1,611.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.38% | 9,900 |
| Jan 23, 2026 | 1,608.00 | 1,608.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.62% | 4,700 |
| Jan 22, 2026 | 1,601.00 | 1,613.00 | 1,588.00 | 1,608.00 | 1,608.00 | 1.39% | 5,900 |
| Jan 21, 2026 | 1,577.00 | 1,600.00 | 1,562.00 | 1,586.00 | 1,586.00 | -0.06% | 12,600 |
| Jan 20, 2026 | 1,596.00 | 1,602.00 | 1,572.00 | 1,587.00 | 1,587.00 | -1.00% | 8,800 |
| Jan 19, 2026 | 1,617.00 | 1,617.00 | 1,597.00 | 1,603.00 | 1,603.00 | -0.62% | 15,100 |
| Jan 16, 2026 | 1,619.00 | 1,625.00 | 1,609.00 | 1,613.00 | 1,613.00 | -0.37% | 6,900 |
| Jan 15, 2026 | 1,614.00 | 1,622.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.12% | 7,200 |
| Jan 14, 2026 | 1,618.00 | 1,622.00 | 1,601.00 | 1,617.00 | 1,617.00 | 0.19% | 19,000 |
| Jan 13, 2026 | 1,616.00 | 1,633.00 | 1,613.00 | 1,614.00 | 1,614.00 | 0.50% | 17,000 |
| Jan 9, 2026 | 1,614.00 | 1,614.00 | 1,593.00 | 1,606.00 | 1,606.00 | 0.38% | 6,900 |
| Jan 8, 2026 | 1,584.00 | 1,615.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.01% | 18,300 |
| Jan 7, 2026 | 1,576.00 | 1,584.00 | 1,572.00 | 1,584.00 | 1,584.00 | 1.08% | 18,000 |
| Jan 6, 2026 | 1,561.00 | 1,575.00 | 1,553.00 | 1,567.00 | 1,567.00 | 0.45% | 17,900 |
| Jan 5, 2026 | 1,531.00 | 1,570.00 | 1,531.00 | 1,560.00 | 1,560.00 | 2.97% | 24,100 |
| Dec 30, 2025 | 1,497.00 | 1,528.00 | 1,484.00 | 1,515.00 | 1,515.00 | 1.54% | 11,200 |
| Dec 29, 2025 | 1,488.00 | 1,494.00 | 1,477.00 | 1,492.00 | 1,492.00 | 1.50% | 6,200 |
| Dec 26, 2025 | 1,473.00 | 1,476.00 | 1,468.00 | 1,470.00 | 1,470.00 | - | 7,400 |
| Dec 25, 2025 | 1,473.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.14% | 6,000 |
| Dec 24, 2025 | 1,470.00 | 1,472.00 | 1,468.00 | 1,472.00 | 1,472.00 | - | 3,700 |
| Dec 23, 2025 | 1,471.00 | 1,472.00 | 1,468.00 | 1,472.00 | 1,472.00 | 0.14% | 5,100 |
| Dec 22, 2025 | 1,467.00 | 1,474.00 | 1,467.00 | 1,470.00 | 1,470.00 | 0.20% | 9,200 |
| Dec 19, 2025 | 1,472.00 | 1,472.00 | 1,465.00 | 1,467.00 | 1,467.00 | 0.07% | 6,700 |
| Dec 18, 2025 | 1,466.00 | 1,471.00 | 1,466.00 | 1,466.00 | 1,466.00 | - | 1,500 |
| Dec 17, 2025 | 1,473.00 | 1,473.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.34% | 3,500 |
| Dec 16, 2025 | 1,471.00 | 1,473.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.07% | 4,600 |
| Dec 15, 2025 | 1,466.00 | 1,471.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.14% | 5,800 |
| Dec 12, 2025 | 1,465.00 | 1,473.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.48% | 2,500 |
| Dec 11, 2025 | 1,471.00 | 1,471.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.41% | 5,900 |
| Dec 10, 2025 | 1,474.00 | 1,474.00 | 1,458.00 | 1,471.00 | 1,471.00 | 0.34% | 5,300 |
| Dec 9, 2025 | 1,472.00 | 1,472.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.27% | 2,300 |
| Dec 8, 2025 | 1,466.00 | 1,466.00 | 1,461.00 | 1,462.00 | 1,462.00 | -0.27% | 3,900 |
| Dec 5, 2025 | 1,466.00 | 1,467.00 | 1,460.00 | 1,466.00 | 1,466.00 | 0.34% | 1,200 |
| Dec 4, 2025 | 1,458.00 | 1,475.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.34% | 3,200 |
| Dec 3, 2025 | 1,471.00 | 1,473.00 | 1,463.00 | 1,466.00 | 1,466.00 | -0.14% | 3,800 |
| Dec 2, 2025 | 1,460.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,468.00 | 0.55% | 3,900 |
| Dec 1, 2025 | 1,458.00 | 1,460.00 | 1,455.00 | 1,460.00 | 1,460.00 | - | 3,300 |
| Nov 28, 2025 | 1,454.00 | 1,460.00 | 1,454.00 | 1,460.00 | 1,460.00 | 0.55% | 4,700 |
| Nov 27, 2025 | 1,451.00 | 1,452.00 | 1,451.00 | 1,452.00 | 1,452.00 | 0.07% | 600 |
| Nov 26, 2025 | 1,455.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.27% | 2,500 |
| Nov 25, 2025 | 1,448.00 | 1,464.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1.39% | 3,700 |
| Nov 21, 2025 | 1,427.00 | 1,437.00 | 1,427.00 | 1,435.00 | 1,435.00 | -0.42% | 1,600 |
| Nov 20, 2025 | 1,421.00 | 1,441.00 | 1,420.00 | 1,441.00 | 1,441.00 | 1.41% | 4,500 |
| Nov 19, 2025 | 1,425.00 | 1,439.00 | 1,413.00 | 1,421.00 | 1,421.00 | -0.35% | 3,600 |
| Nov 18, 2025 | 1,455.00 | 1,455.00 | 1,425.00 | 1,426.00 | 1,426.00 | -1.66% | 5,700 |
| Nov 17, 2025 | 1,455.00 | 1,456.00 | 1,432.00 | 1,450.00 | 1,450.00 | -0.34% | 5,500 |
| Nov 14, 2025 | 1,454.00 | 1,455.00 | 1,442.00 | 1,455.00 | 1,455.00 | - | 3,600 |
| Nov 13, 2025 | 1,460.00 | 1,460.00 | 1,453.00 | 1,455.00 | 1,455.00 | 0.21% | 2,900 |
| Nov 12, 2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.27% | 5,600 |
| Nov 11, 2025 | 1,480.00 | 1,481.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.61% | 7,100 |
| Nov 10, 2025 | 1,438.00 | 1,465.00 | 1,438.00 | 1,465.00 | 1,465.00 | 2.02% | 6,800 |
| Nov 7, 2025 | 1,437.00 | 1,437.00 | 1,420.00 | 1,436.00 | 1,436.00 | -0.07% | 3,500 |
| Nov 6, 2025 | 1,450.00 | 1,450.00 | 1,422.00 | 1,437.00 | 1,437.00 | 0.42% | 3,400 |
| Nov 5, 2025 | 1,432.00 | 1,440.00 | 1,400.00 | 1,431.00 | 1,431.00 | -0.63% | 14,400 |
| Nov 4, 2025 | 1,450.00 | 1,453.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.07% | 1,400 |
| Oct 31, 2025 | 1,450.00 | 1,468.00 | 1,438.00 | 1,439.00 | 1,439.00 | -0.07% | 3,400 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 1,500 |
| Oct 29, 2025 | 1,455.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 2,300 |
| Oct 28, 2025 | 1,471.00 | 1,476.00 | 1,454.00 | 1,455.00 | 1,455.00 | -1.02% | 5,400 |
| Oct 27, 2025 | 1,499.00 | 1,499.00 | 1,452.00 | 1,470.00 | 1,470.00 | 1.17% | 13,800 |
| Oct 24, 2025 | 1,477.00 | 1,477.00 | 1,446.00 | 1,453.00 | 1,453.00 | -0.07% | 8,500 |
| Oct 23, 2025 | 1,452.00 | 1,454.00 | 1,446.00 | 1,454.00 | 1,454.00 | 0.21% | 4,100 |
| Oct 22, 2025 | 1,446.00 | 1,451.00 | 1,423.00 | 1,451.00 | 1,451.00 | 0.35% | 8,400 |
| Oct 21, 2025 | 1,461.00 | 1,461.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.28% | 3,800 |
| Oct 20, 2025 | 1,435.00 | 1,454.00 | 1,428.00 | 1,450.00 | 1,450.00 | 1.90% | 9,300 |
| Oct 17, 2025 | 1,444.00 | 1,451.00 | 1,413.00 | 1,423.00 | 1,423.00 | -1.04% | 5,900 |
| Oct 16, 2025 | 1,479.00 | 1,490.00 | 1,400.00 | 1,438.00 | 1,438.00 | -2.84% | 29,000 |
| Oct 15, 2025 | 1,452.00 | 1,480.00 | 1,438.00 | 1,480.00 | 1,480.00 | 1.93% | 21,200 |
| Oct 14, 2025 | 1,412.00 | 1,458.00 | 1,403.00 | 1,452.00 | 1,452.00 | 2.83% | 37,500 |
| Oct 10, 2025 | 1,403.00 | 1,412.00 | 1,402.00 | 1,412.00 | 1,412.00 | 0.43% | 6,200 |
| Oct 9, 2025 | 1,412.00 | 1,413.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.42% | 2,100 |
| Oct 8, 2025 | 1,414.00 | 1,414.00 | 1,402.00 | 1,412.00 | 1,412.00 | -0.14% | 2,200 |