Skip to main content
Business Brain Showa-Ota Inc. (TYO:9658)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
-5.00 (-0.17%)
Mar 9, 2026, 3:30 PM JST

Business Brain Showa-Ota Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,045.003,045.002,994.003,020.003,020.00-0.82%26,700
Mar 5, 20263,055.003,085.003,040.003,045.003,045.002.01%25,600
Mar 4, 20263,040.003,040.002,970.002,985.002,985.00-2.61%68,400
Mar 3, 20263,110.003,110.003,055.003,065.003,065.00-0.97%33,200
Mar 2, 20263,100.003,120.003,080.003,095.003,095.000.65%45,100
Feb 27, 20263,065.003,090.003,065.003,075.003,075.00-25,700
Feb 26, 20263,000.003,085.002,998.003,075.003,075.002.60%48,800
Feb 25, 20263,020.003,025.002,978.002,997.002,997.00-0.43%78,900
Feb 24, 20263,070.003,070.002,998.003,010.003,010.00-1.31%52,000
Feb 20, 20263,085.003,085.003,035.003,050.003,050.00-1.61%29,400
Feb 19, 20263,060.003,100.003,035.003,100.003,100.001.81%45,700
Feb 18, 20263,070.003,070.003,040.003,045.003,045.00-0.49%31,300
Feb 17, 20263,060.003,100.003,055.003,060.003,060.00-0.65%21,700
Feb 16, 20263,065.003,080.003,035.003,080.003,080.00-1.44%43,200
Feb 13, 20263,165.003,165.003,050.003,125.003,125.00-2.50%64,600
Feb 12, 20263,275.003,275.003,195.003,205.003,205.00-1.38%25,300
Feb 10, 20263,225.003,265.003,225.003,250.003,250.000.78%21,500
Feb 9, 20263,245.003,245.003,185.003,225.003,225.000.78%31,900
Feb 6, 20263,310.003,310.003,195.003,200.003,200.00-3.32%35,500
Feb 5, 20263,310.003,335.003,300.003,310.003,310.00-0.15%19,600
Feb 4, 20263,390.003,390.003,295.003,315.003,315.00-1.92%27,000
Feb 3, 20263,385.003,385.003,365.003,380.003,380.000.75%14,600
Feb 2, 20263,360.003,390.003,350.003,355.003,355.00-16,800
Jan 30, 20263,390.003,390.003,355.003,355.003,355.00-1.18%19,300
Jan 29, 20263,405.003,405.003,350.003,395.003,395.00-0.29%14,700
Jan 28, 20263,395.003,405.003,340.003,405.003,405.00-0.15%22,600
Jan 27, 20263,415.003,440.003,400.003,410.003,410.00-0.15%15,100
Jan 26, 20263,500.003,500.003,390.003,415.003,415.00-2.43%27,700
Jan 23, 20263,560.003,560.003,490.003,500.003,500.00-1.13%28,100
Jan 22, 20263,490.003,540.003,490.003,540.003,540.001.43%25,200
Jan 21, 20263,465.003,500.003,450.003,490.003,490.000.14%12,800
Jan 20, 20263,550.003,550.003,480.003,485.003,485.00-1.83%22,400
Jan 19, 20263,600.003,600.003,545.003,550.003,550.00-0.42%13,700
Jan 16, 20263,580.003,580.003,520.003,565.003,565.00-0.97%21,500
Jan 15, 20263,585.003,600.003,570.003,600.003,600.000.42%17,500
Jan 14, 20263,570.003,605.003,570.003,585.003,585.00-0.14%16,900
Jan 13, 20263,595.003,615.003,570.003,590.003,590.000.14%37,600
Jan 9, 20263,550.003,595.003,545.003,585.003,585.001.13%21,200
Jan 8, 20263,555.003,585.003,545.003,545.003,545.00-0.28%22,600
Jan 7, 20263,510.003,570.003,495.003,555.003,555.001.28%25,400
Jan 6, 20263,530.003,545.003,510.003,510.003,510.00-0.57%13,000
Jan 5, 20263,560.003,570.003,505.003,530.003,530.00-0.84%21,900
Dec 30, 20253,550.003,565.003,525.003,560.003,560.00-0.28%15,800
Dec 29, 20253,550.003,580.003,545.003,570.003,570.000.71%62,300
Dec 26, 20253,565.003,570.003,545.003,545.003,545.00-0.56%13,700
Dec 25, 20253,645.003,645.003,565.003,565.003,565.00-1.25%23,600
Dec 24, 20253,620.003,640.003,595.003,610.003,610.00-0.28%15,300
Dec 23, 20253,555.003,635.003,555.003,620.003,620.001.83%16,700
Dec 22, 20253,605.003,605.003,555.003,555.003,555.00-0.14%11,600
Dec 19, 20253,565.003,605.003,550.003,560.003,560.00-0.84%19,100
Dec 18, 20253,560.003,610.003,545.003,590.003,590.001.56%18,200
Dec 17, 20253,535.003,545.003,510.003,535.003,535.00-0.56%9,600
Dec 16, 20253,575.003,575.003,530.003,555.003,555.00-0.56%13,500
Dec 15, 20253,540.003,595.003,540.003,575.003,575.001.56%17,400
Dec 12, 20253,505.003,535.003,495.003,520.003,520.001.15%33,400
Dec 11, 20253,420.003,485.003,420.003,480.003,480.001.75%20,600
Dec 10, 20253,430.003,495.003,420.003,420.003,420.00-0.58%49,300
Dec 9, 20253,445.003,460.003,430.003,440.003,440.00-0.86%32,600
Dec 8, 20253,500.003,510.003,450.003,470.003,470.00-0.57%32,500
Dec 5, 20253,500.003,515.003,470.003,490.003,490.00-0.71%17,200
Dec 4, 20253,500.003,540.003,490.003,515.003,515.000.43%28,000
Dec 3, 20253,500.003,560.003,500.003,500.003,500.000.29%39,800
Dec 2, 20253,500.003,515.003,480.003,490.003,490.000.43%15,100
Dec 1, 20253,480.003,495.003,440.003,475.003,475.00-1.14%30,800
Nov 28, 20253,455.003,515.003,455.003,515.003,515.000.29%19,200
Nov 27, 20253,505.003,520.003,480.003,505.003,505.00-17,800
Nov 26, 20253,470.003,515.003,440.003,505.003,505.001.15%26,900
Nov 25, 20253,540.003,540.003,445.003,465.003,465.00-0.43%26,600
Nov 21, 20253,450.003,510.003,445.003,480.003,480.000.43%19,600
Nov 20, 20253,520.003,545.003,465.003,465.003,465.00-1.14%21,600
Nov 19, 20253,535.003,555.003,465.003,505.003,505.00-0.43%27,700
Nov 18, 20253,475.003,530.003,430.003,520.003,520.001.59%23,100
Nov 17, 20253,475.003,480.003,410.003,465.003,465.000.87%25,700
Nov 14, 20253,460.003,495.003,435.003,435.003,435.00-0.87%12,300
Nov 13, 20253,455.003,495.003,435.003,465.003,465.001.17%11,600
Nov 12, 20253,430.003,465.003,405.003,425.003,425.00-1.30%22,100
Nov 11, 20253,500.003,520.003,440.003,470.003,470.00-2.53%46,500
Nov 10, 20253,565.003,580.003,530.003,560.003,560.00-38,100
Nov 7, 20253,510.003,565.003,485.003,560.003,560.000.42%42,900
Nov 6, 20253,525.003,575.003,520.003,545.003,545.000.57%28,000
Nov 5, 20253,450.003,570.003,440.003,525.003,525.00-1.95%68,000
Nov 4, 20253,640.003,655.003,480.003,595.003,595.0016.72%96,300
Oct 31, 20253,095.003,095.003,025.003,080.003,080.001.15%18,400
Oct 30, 20253,000.003,090.002,989.003,045.003,045.000.83%85,300
Oct 29, 20253,080.003,080.003,020.003,020.003,020.00-1.79%20,000
Oct 28, 20253,110.003,130.003,070.003,075.003,075.00-2.84%23,600
Oct 27, 20253,100.003,170.003,100.003,165.003,165.002.10%20,100
Oct 24, 20253,100.003,125.003,065.003,100.003,100.00-15,300
Oct 23, 20253,100.003,135.003,075.003,100.003,100.00-17,000
Oct 22, 20253,095.003,100.003,065.003,100.003,100.001.14%19,300
Oct 21, 20253,070.003,090.003,040.003,065.003,065.000.49%16,000
Oct 20, 20253,030.003,050.003,010.003,050.003,050.002.45%9,600
Oct 17, 20253,000.003,030.002,968.002,977.002,977.00-1.10%11,400
Oct 16, 20253,035.003,050.002,994.003,010.003,010.00-0.99%10,400
Oct 15, 20252,986.003,050.002,986.003,040.003,040.003.09%13,200
Oct 14, 20252,937.003,005.002,905.002,949.002,949.000.41%36,300
Oct 10, 20252,946.002,972.002,915.002,937.002,937.00-1.81%30,700
Oct 9, 20252,999.002,999.002,959.002,991.002,991.00-0.47%19,600
Oct 8, 20252,962.003,085.002,959.003,005.003,005.001.86%54,600
Oct 7, 20252,977.002,980.002,916.002,950.002,950.00-0.47%20,400