Showa Shinku Co., Ltd. (TYO:6384)
Japan
· Delayed Price · Currency is JPY 1,712.00
-3.00 (-0.17%)
Apr 30, 2026, 11:17 AM JST
Showa Shinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,673.00 | 1,727.00 | 1,673.00 | 1,715.00 | 1,715.00 | 2.51% | 13,400 |
| Apr 27, 2026 | 1,700.00 | 1,701.00 | 1,662.00 | 1,673.00 | 1,673.00 | -1.59% | 12,600 |
| Apr 24, 2026 | 1,701.00 | 1,714.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.12% | 9,000 |
| Apr 23, 2026 | 1,717.00 | 1,717.00 | 1,687.00 | 1,698.00 | 1,698.00 | -1.34% | 8,900 |
| Apr 22, 2026 | 1,738.00 | 1,742.00 | 1,700.00 | 1,721.00 | 1,721.00 | -1.38% | 30,300 |
| Apr 21, 2026 | 1,745.00 | 1,755.00 | 1,728.00 | 1,745.00 | 1,745.00 | 0.40% | 11,300 |
| Apr 20, 2026 | 1,728.00 | 1,745.00 | 1,711.00 | 1,738.00 | 1,738.00 | -0.29% | 8,000 |
| Apr 17, 2026 | 1,750.00 | 1,764.00 | 1,713.00 | 1,743.00 | 1,743.00 | -0.40% | 14,300 |
| Apr 16, 2026 | 1,720.00 | 1,774.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.74% | 9,600 |
| Apr 15, 2026 | 1,773.00 | 1,773.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.27% | 15,400 |
| Apr 14, 2026 | 1,715.00 | 1,788.00 | 1,715.00 | 1,760.00 | 1,760.00 | 3.17% | 36,500 |
| Apr 13, 2026 | 1,713.00 | 1,716.00 | 1,694.00 | 1,706.00 | 1,706.00 | -0.76% | 8,300 |
| Apr 10, 2026 | 1,759.00 | 1,759.00 | 1,713.00 | 1,719.00 | 1,719.00 | -0.41% | 7,100 |
| Apr 9, 2026 | 1,750.00 | 1,755.00 | 1,721.00 | 1,726.00 | 1,726.00 | -1.37% | 13,300 |
| Apr 8, 2026 | 1,736.00 | 1,750.00 | 1,721.00 | 1,750.00 | 1,750.00 | 1.92% | 7,800 |
| Apr 7, 2026 | 1,710.00 | 1,734.00 | 1,709.00 | 1,717.00 | 1,717.00 | 0.94% | 13,800 |
| Apr 6, 2026 | 1,724.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.33% | 11,900 |
| Apr 3, 2026 | 1,702.00 | 1,740.00 | 1,702.00 | 1,724.00 | 1,724.00 | 1.06% | 20,400 |
| Apr 2, 2026 | 1,699.00 | 1,718.00 | 1,676.00 | 1,706.00 | 1,706.00 | 0.95% | 12,000 |
| Apr 1, 2026 | 1,679.00 | 1,698.00 | 1,664.00 | 1,690.00 | 1,690.00 | 2.30% | 9,600 |
| Mar 31, 2026 | 1,640.00 | 1,657.00 | 1,614.00 | 1,652.00 | 1,652.00 | 0.49% | 22,600 |
| Mar 30, 2026 | 1,638.00 | 1,672.00 | 1,602.00 | 1,644.00 | 1,644.00 | -8.05% | 31,100 |
| Mar 27, 2026 | 1,793.00 | 1,814.00 | 1,769.00 | 1,788.00 | 1,718.00 | 0.22% | 29,600 |
| Mar 26, 2026 | 1,817.00 | 1,832.00 | 1,774.00 | 1,784.00 | 1,714.16 | -1.71% | 25,500 |
| Mar 25, 2026 | 1,805.00 | 1,839.00 | 1,803.00 | 1,815.00 | 1,743.94 | 1.57% | 8,500 |
| Mar 24, 2026 | 1,800.00 | 1,805.00 | 1,780.00 | 1,787.00 | 1,717.04 | 1.53% | 9,500 |
| Mar 23, 2026 | 1,831.00 | 1,832.00 | 1,756.00 | 1,760.00 | 1,691.10 | -5.93% | 29,300 |
| Mar 19, 2026 | 1,868.00 | 1,882.00 | 1,841.00 | 1,871.00 | 1,797.75 | -0.37% | 23,600 |
| Mar 18, 2026 | 1,881.00 | 1,898.00 | 1,868.00 | 1,878.00 | 1,804.48 | 0.64% | 21,500 |
| Mar 17, 2026 | 1,874.00 | 1,900.00 | 1,866.00 | 1,866.00 | 1,792.95 | -0.43% | 23,100 |
| Mar 16, 2026 | 1,864.00 | 1,874.00 | 1,828.00 | 1,874.00 | 1,800.63 | 0.54% | 22,800 |
| Mar 13, 2026 | 1,842.00 | 1,869.00 | 1,842.00 | 1,864.00 | 1,791.02 | 0.49% | 6,900 |
| Mar 12, 2026 | 1,875.00 | 1,875.00 | 1,833.00 | 1,855.00 | 1,782.38 | -1.07% | 17,100 |
| Mar 11, 2026 | 1,859.00 | 1,907.00 | 1,855.00 | 1,875.00 | 1,801.59 | 1.96% | 24,300 |
| Mar 10, 2026 | 1,836.00 | 1,860.00 | 1,820.00 | 1,839.00 | 1,767.00 | 2.39% | 8,100 |
| Mar 9, 2026 | 1,772.00 | 1,833.00 | 1,760.00 | 1,796.00 | 1,725.69 | -2.55% | 29,100 |
| Mar 6, 2026 | 1,872.00 | 1,872.00 | 1,834.00 | 1,843.00 | 1,770.85 | -1.02% | 8,800 |
| Mar 5, 2026 | 1,848.00 | 1,875.00 | 1,809.00 | 1,862.00 | 1,789.10 | 5.32% | 52,700 |
| Mar 4, 2026 | 1,800.00 | 1,839.00 | 1,742.00 | 1,768.00 | 1,698.78 | -2.86% | 48,100 |
| Mar 3, 2026 | 1,811.00 | 1,866.00 | 1,811.00 | 1,820.00 | 1,748.75 | 0.22% | 44,400 |
| Mar 2, 2026 | 1,810.00 | 1,827.00 | 1,800.00 | 1,816.00 | 1,744.90 | -0.71% | 19,900 |
| Feb 27, 2026 | 1,782.00 | 1,833.00 | 1,782.00 | 1,829.00 | 1,757.39 | 2.52% | 19,300 |
| Feb 26, 2026 | 1,797.00 | 1,805.00 | 1,774.00 | 1,784.00 | 1,714.16 | -0.61% | 16,000 |
| Feb 25, 2026 | 1,791.00 | 1,809.00 | 1,775.00 | 1,795.00 | 1,724.73 | 1.41% | 11,300 |
| Feb 24, 2026 | 1,725.00 | 1,795.00 | 1,725.00 | 1,770.00 | 1,700.70 | 0.28% | 30,000 |
| Feb 20, 2026 | 1,807.00 | 1,807.00 | 1,731.00 | 1,765.00 | 1,695.90 | -2.32% | 23,000 |
| Feb 19, 2026 | 1,820.00 | 1,820.00 | 1,773.00 | 1,807.00 | 1,736.26 | -0.71% | 23,100 |
| Feb 18, 2026 | 1,799.00 | 1,833.00 | 1,771.00 | 1,820.00 | 1,748.75 | 2.65% | 58,800 |
| Feb 17, 2026 | 1,712.00 | 1,795.00 | 1,710.00 | 1,773.00 | 1,703.59 | 3.38% | 57,700 |
| Feb 16, 2026 | 1,650.00 | 1,724.00 | 1,650.00 | 1,715.00 | 1,647.86 | 4.57% | 39,600 |
| Feb 13, 2026 | 1,640.00 | 1,645.00 | 1,615.00 | 1,640.00 | 1,575.79 | 0.06% | 14,100 |
| Feb 12, 2026 | 1,642.00 | 1,655.00 | 1,632.00 | 1,639.00 | 1,574.83 | -1.21% | 23,200 |
| Feb 10, 2026 | 1,648.00 | 1,659.00 | 1,636.00 | 1,659.00 | 1,594.05 | 1.78% | 7,800 |
| Feb 9, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,566.19 | -0.18% | 18,300 |
| Feb 6, 2026 | 1,614.00 | 1,645.00 | 1,609.00 | 1,633.00 | 1,569.07 | 1.11% | 10,500 |
| Feb 5, 2026 | 1,617.00 | 1,633.00 | 1,610.00 | 1,615.00 | 1,551.77 | 0.25% | 8,800 |
| Feb 4, 2026 | 1,616.00 | 1,620.00 | 1,611.00 | 1,611.00 | 1,547.93 | 0.06% | 10,800 |
| Feb 3, 2026 | 1,605.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,546.97 | 0.06% | 11,600 |
| Feb 2, 2026 | 1,599.00 | 1,610.00 | 1,590.00 | 1,609.00 | 1,546.01 | 1.07% | 9,300 |
| Jan 30, 2026 | 1,599.00 | 1,599.00 | 1,588.00 | 1,592.00 | 1,529.67 | -0.13% | 2,100 |
| Jan 29, 2026 | 1,584.00 | 1,594.00 | 1,583.00 | 1,594.00 | 1,531.60 | 0.31% | 4,500 |
| Jan 28, 2026 | 1,604.00 | 1,604.00 | 1,583.00 | 1,589.00 | 1,526.79 | -0.50% | 8,000 |
| Jan 27, 2026 | 1,592.00 | 1,605.00 | 1,590.00 | 1,597.00 | 1,534.48 | 0.31% | 3,400 |
| Jan 26, 2026 | 1,600.00 | 1,611.00 | 1,592.00 | 1,592.00 | 1,529.67 | -0.38% | 9,900 |
| Jan 23, 2026 | 1,608.00 | 1,608.00 | 1,598.00 | 1,598.00 | 1,535.44 | -0.62% | 4,700 |
| Jan 22, 2026 | 1,601.00 | 1,613.00 | 1,588.00 | 1,608.00 | 1,545.05 | 1.39% | 5,900 |
| Jan 21, 2026 | 1,577.00 | 1,600.00 | 1,562.00 | 1,586.00 | 1,523.91 | -0.06% | 12,600 |
| Jan 20, 2026 | 1,596.00 | 1,602.00 | 1,572.00 | 1,587.00 | 1,524.87 | -1.00% | 8,800 |
| Jan 19, 2026 | 1,617.00 | 1,617.00 | 1,597.00 | 1,603.00 | 1,540.24 | -0.62% | 15,100 |
| Jan 16, 2026 | 1,619.00 | 1,625.00 | 1,609.00 | 1,613.00 | 1,549.85 | -0.37% | 6,900 |
| Jan 15, 2026 | 1,614.00 | 1,622.00 | 1,607.00 | 1,619.00 | 1,555.62 | 0.12% | 7,200 |
| Jan 14, 2026 | 1,618.00 | 1,622.00 | 1,601.00 | 1,617.00 | 1,553.69 | 0.19% | 19,000 |
| Jan 13, 2026 | 1,616.00 | 1,633.00 | 1,613.00 | 1,614.00 | 1,550.81 | 0.50% | 17,000 |
| Jan 9, 2026 | 1,614.00 | 1,614.00 | 1,593.00 | 1,606.00 | 1,543.13 | 0.38% | 6,900 |
| Jan 8, 2026 | 1,584.00 | 1,615.00 | 1,550.00 | 1,600.00 | 1,537.36 | 1.01% | 18,300 |
| Jan 7, 2026 | 1,576.00 | 1,584.00 | 1,572.00 | 1,584.00 | 1,521.99 | 1.08% | 18,000 |
| Jan 6, 2026 | 1,561.00 | 1,575.00 | 1,553.00 | 1,567.00 | 1,505.65 | 0.45% | 17,900 |
| Jan 5, 2026 | 1,531.00 | 1,570.00 | 1,531.00 | 1,560.00 | 1,498.93 | 2.97% | 24,100 |
| Dec 30, 2025 | 1,497.00 | 1,528.00 | 1,484.00 | 1,515.00 | 1,455.69 | 1.54% | 11,200 |
| Dec 29, 2025 | 1,488.00 | 1,494.00 | 1,477.00 | 1,492.00 | 1,433.59 | 1.50% | 6,200 |
| Dec 26, 2025 | 1,473.00 | 1,476.00 | 1,468.00 | 1,470.00 | 1,412.45 | - | 7,400 |
| Dec 25, 2025 | 1,473.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,412.45 | -0.14% | 6,000 |
| Dec 24, 2025 | 1,470.00 | 1,472.00 | 1,468.00 | 1,472.00 | 1,414.37 | - | 3,700 |
| Dec 23, 2025 | 1,471.00 | 1,472.00 | 1,468.00 | 1,472.00 | 1,414.37 | 0.14% | 5,100 |
| Dec 22, 2025 | 1,467.00 | 1,474.00 | 1,467.00 | 1,470.00 | 1,412.45 | 0.20% | 9,200 |
| Dec 19, 2025 | 1,472.00 | 1,472.00 | 1,465.00 | 1,467.00 | 1,409.57 | 0.07% | 6,700 |
| Dec 18, 2025 | 1,466.00 | 1,471.00 | 1,466.00 | 1,466.00 | 1,408.61 | - | 1,500 |
| Dec 17, 2025 | 1,473.00 | 1,473.00 | 1,466.00 | 1,466.00 | 1,408.61 | -0.34% | 3,500 |
| Dec 16, 2025 | 1,471.00 | 1,473.00 | 1,469.00 | 1,471.00 | 1,413.41 | 0.07% | 4,600 |
| Dec 15, 2025 | 1,466.00 | 1,471.00 | 1,460.00 | 1,470.00 | 1,412.45 | -0.14% | 5,800 |
| Dec 12, 2025 | 1,465.00 | 1,473.00 | 1,465.00 | 1,472.00 | 1,414.37 | 0.48% | 2,500 |
| Dec 11, 2025 | 1,471.00 | 1,471.00 | 1,465.00 | 1,465.00 | 1,407.65 | -0.41% | 5,900 |
| Dec 10, 2025 | 1,474.00 | 1,474.00 | 1,458.00 | 1,471.00 | 1,413.41 | 0.34% | 5,300 |
| Dec 9, 2025 | 1,472.00 | 1,472.00 | 1,466.00 | 1,466.00 | 1,408.61 | 0.27% | 2,300 |
| Dec 8, 2025 | 1,466.00 | 1,466.00 | 1,461.00 | 1,462.00 | 1,404.76 | -0.27% | 3,900 |
| Dec 5, 2025 | 1,466.00 | 1,467.00 | 1,460.00 | 1,466.00 | 1,408.61 | 0.34% | 1,200 |
| Dec 4, 2025 | 1,458.00 | 1,475.00 | 1,458.00 | 1,461.00 | 1,403.80 | -0.34% | 3,200 |
| Dec 3, 2025 | 1,471.00 | 1,473.00 | 1,463.00 | 1,466.00 | 1,408.61 | -0.14% | 3,800 |
| Dec 2, 2025 | 1,460.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,410.53 | 0.55% | 3,900 |
| Dec 1, 2025 | 1,458.00 | 1,460.00 | 1,455.00 | 1,460.00 | 1,402.84 | - | 3,300 |