Business Brain Showa-Ota Inc. (TYO:9658)
Japan
· Delayed Price · Currency is JPY 923.00
+3.00 (0.33%)
Apr 28, 2026, 3:30 PM JST
Business Brain Showa-Ota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 920.00 | 924.00 | 918.00 | 923.00 | 923.00 | 0.33% | 82,100 |
| Apr 27, 2026 | 925.00 | 925.00 | 918.00 | 920.00 | 920.00 | -0.76% | 99,100 |
| Apr 24, 2026 | 935.00 | 938.00 | 923.00 | 927.00 | 927.00 | -0.75% | 110,800 |
| Apr 23, 2026 | 950.00 | 950.00 | 928.00 | 934.00 | 934.00 | -1.58% | 89,400 |
| Apr 22, 2026 | 938.00 | 957.00 | 936.00 | 949.00 | 949.00 | 1.17% | 182,000 |
| Apr 21, 2026 | 948.00 | 950.00 | 938.00 | 938.00 | 938.00 | -1.16% | 58,000 |
| Apr 20, 2026 | 952.00 | 957.00 | 945.00 | 949.00 | 949.00 | -0.11% | 54,000 |
| Apr 17, 2026 | 958.00 | 962.00 | 950.00 | 950.00 | 950.00 | -0.31% | 33,100 |
| Apr 16, 2026 | 962.00 | 964.00 | 950.00 | 953.00 | 953.00 | 0.63% | 60,600 |
| Apr 15, 2026 | 950.00 | 961.00 | 945.00 | 947.00 | 947.00 | 0.53% | 99,500 |
| Apr 14, 2026 | 944.00 | 947.00 | 936.00 | 942.00 | 942.00 | 0.75% | 70,100 |
| Apr 13, 2026 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.53% | 87,200 |
| Apr 10, 2026 | 956.00 | 960.00 | 935.00 | 940.00 | 940.00 | -1.67% | 92,000 |
| Apr 9, 2026 | 979.00 | 979.00 | 956.00 | 956.00 | 956.00 | -1.65% | 83,500 |
| Apr 8, 2026 | 972.00 | 975.00 | 962.00 | 972.00 | 972.00 | 0.73% | 98,400 |
| Apr 7, 2026 | 969.00 | 973.00 | 958.00 | 965.00 | 965.00 | 0.73% | 51,900 |
| Apr 6, 2026 | 951.00 | 971.00 | 949.00 | 958.00 | 958.00 | 1.16% | 86,700 |
| Apr 3, 2026 | 943.00 | 959.00 | 939.00 | 947.00 | 947.00 | 0.11% | 64,600 |
| Apr 2, 2026 | 953.00 | 962.00 | 939.00 | 946.00 | 946.00 | -0.94% | 72,200 |
| Apr 1, 2026 | 947.00 | 955.00 | 939.00 | 955.00 | 955.00 | 2.47% | 111,700 |
| Mar 31, 2026 | 939.00 | 942.00 | 918.00 | 932.00 | 932.00 | -0.21% | 126,400 |
| Mar 30, 2026 | 929.00 | 944.00 | 918.00 | 934.00 | 934.00 | -4.21% | 285,000 |
| Mar 27, 2026 | 967.33 | 975.00 | 965.33 | 975.00 | 952.83 | 0.86% | 178,499 |
| Mar 26, 2026 | 967.33 | 968.67 | 961.67 | 966.67 | 944.69 | -0.21% | 135,899 |
| Mar 25, 2026 | 970.67 | 973.00 | 963.33 | 968.67 | 946.64 | 0.21% | 137,399 |
| Mar 24, 2026 | 966.33 | 970.67 | 960.67 | 966.67 | 944.69 | 1.12% | 104,999 |
| Mar 23, 2026 | 973.67 | 973.67 | 952.00 | 956.00 | 934.27 | -2.12% | 234,599 |
| Mar 19, 2026 | 990.00 | 990.00 | 976.67 | 976.67 | 954.46 | -1.68% | 107,699 |
| Mar 18, 2026 | 982.67 | 993.33 | 980.33 | 993.33 | 970.75 | 1.57% | 76,499 |
| Mar 17, 2026 | 980.67 | 988.33 | 976.67 | 978.00 | 955.77 | -0.14% | 103,499 |
| Mar 16, 2026 | 975.67 | 988.67 | 972.33 | 979.33 | 957.07 | - | 215,699 |
| Mar 13, 2026 | 983.67 | 990.00 | 972.33 | 979.33 | 957.07 | -1.08% | 215,099 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 988.67 | 990.00 | 967.49 | -1.33% | 150,899 |
| Mar 11, 2026 | 1,020.00 | 1,021.67 | 1,003.33 | 1,003.33 | 980.52 | -1.15% | 69,299 |
| Mar 10, 2026 | 1,025.00 | 1,025.00 | 1,003.33 | 1,015.00 | 991.92 | 1.00% | 90,599 |
| Mar 9, 2026 | 995.00 | 1,011.67 | 985.33 | 1,005.00 | 982.15 | -0.17% | 158,699 |
| Mar 6, 2026 | 1,015.00 | 1,015.00 | 998.00 | 1,006.67 | 983.78 | -0.82% | 80,099 |
| Mar 5, 2026 | 1,018.33 | 1,028.33 | 1,013.33 | 1,015.00 | 991.92 | 2.01% | 76,799 |
| Mar 4, 2026 | 1,013.33 | 1,013.33 | 990.00 | 995.00 | 972.38 | -2.61% | 205,199 |
| Mar 3, 2026 | 1,036.67 | 1,036.67 | 1,018.33 | 1,021.67 | 998.44 | -0.97% | 99,599 |
| Mar 2, 2026 | 1,033.33 | 1,040.00 | 1,026.67 | 1,031.67 | 1,008.21 | 0.65% | 135,299 |
| Feb 27, 2026 | 1,021.67 | 1,030.00 | 1,021.67 | 1,025.00 | 1,001.70 | - | 77,099 |
| Feb 26, 2026 | 1,000.00 | 1,028.33 | 999.33 | 1,025.00 | 1,001.70 | 2.60% | 146,399 |
| Feb 25, 2026 | 1,006.67 | 1,008.33 | 992.67 | 999.00 | 976.29 | -0.43% | 236,699 |
| Feb 24, 2026 | 1,023.33 | 1,023.33 | 999.33 | 1,003.33 | 980.52 | -1.31% | 155,999 |
| Feb 20, 2026 | 1,028.33 | 1,028.33 | 1,011.67 | 1,016.67 | 993.55 | -1.61% | 88,199 |
| Feb 19, 2026 | 1,020.00 | 1,033.33 | 1,011.67 | 1,033.33 | 1,009.84 | 1.81% | 137,099 |
| Feb 18, 2026 | 1,023.33 | 1,023.33 | 1,013.33 | 1,015.00 | 991.92 | -0.49% | 93,899 |
| Feb 17, 2026 | 1,020.00 | 1,033.33 | 1,018.33 | 1,020.00 | 996.81 | -0.65% | 65,099 |
| Feb 16, 2026 | 1,021.67 | 1,026.67 | 1,011.67 | 1,026.67 | 1,003.33 | -1.44% | 129,599 |
| Feb 13, 2026 | 1,055.00 | 1,055.00 | 1,016.67 | 1,041.67 | 1,017.98 | -2.50% | 193,799 |
| Feb 12, 2026 | 1,091.67 | 1,091.67 | 1,065.00 | 1,068.33 | 1,044.04 | -1.38% | 75,899 |
| Feb 10, 2026 | 1,075.00 | 1,088.33 | 1,075.00 | 1,083.33 | 1,058.70 | 0.78% | 64,499 |
| Feb 9, 2026 | 1,081.67 | 1,081.67 | 1,061.67 | 1,075.00 | 1,050.56 | 0.78% | 95,699 |
| Feb 6, 2026 | 1,103.33 | 1,103.33 | 1,065.00 | 1,066.67 | 1,042.42 | -3.32% | 106,499 |
| Feb 5, 2026 | 1,103.33 | 1,111.67 | 1,100.00 | 1,103.33 | 1,078.25 | -0.15% | 58,799 |
| Feb 4, 2026 | 1,130.00 | 1,130.00 | 1,098.33 | 1,105.00 | 1,079.88 | -1.92% | 80,999 |
| Feb 3, 2026 | 1,128.33 | 1,128.33 | 1,121.67 | 1,126.67 | 1,101.05 | 0.75% | 43,799 |
| Feb 2, 2026 | 1,120.00 | 1,130.00 | 1,116.67 | 1,118.33 | 1,092.91 | - | 50,399 |
| Jan 30, 2026 | 1,130.00 | 1,130.00 | 1,118.33 | 1,118.33 | 1,092.91 | -1.18% | 57,899 |
| Jan 29, 2026 | 1,135.00 | 1,135.00 | 1,116.67 | 1,131.67 | 1,105.94 | -0.29% | 44,099 |
| Jan 28, 2026 | 1,131.67 | 1,135.00 | 1,113.33 | 1,135.00 | 1,109.20 | -0.15% | 67,799 |
| Jan 27, 2026 | 1,138.33 | 1,146.67 | 1,133.33 | 1,136.67 | 1,110.82 | -0.15% | 45,299 |
| Jan 26, 2026 | 1,166.67 | 1,166.67 | 1,130.00 | 1,138.33 | 1,112.45 | -2.43% | 83,099 |
| Jan 23, 2026 | 1,186.67 | 1,186.67 | 1,163.33 | 1,166.67 | 1,140.14 | -1.13% | 84,299 |
| Jan 22, 2026 | 1,163.33 | 1,180.00 | 1,163.33 | 1,180.00 | 1,153.17 | 1.43% | 75,599 |
| Jan 21, 2026 | 1,155.00 | 1,166.67 | 1,150.00 | 1,163.33 | 1,136.88 | 0.14% | 38,399 |
| Jan 20, 2026 | 1,183.33 | 1,183.33 | 1,160.00 | 1,161.67 | 1,135.26 | -1.83% | 67,199 |
| Jan 19, 2026 | 1,200.00 | 1,200.00 | 1,181.67 | 1,183.33 | 1,156.43 | -0.42% | 41,099 |
| Jan 16, 2026 | 1,193.33 | 1,193.33 | 1,173.33 | 1,188.33 | 1,161.32 | -0.97% | 64,499 |
| Jan 15, 2026 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,172.72 | 0.42% | 52,499 |
| Jan 14, 2026 | 1,190.00 | 1,201.67 | 1,190.00 | 1,195.00 | 1,167.83 | -0.14% | 50,699 |
| Jan 13, 2026 | 1,198.33 | 1,205.00 | 1,190.00 | 1,196.67 | 1,169.46 | 0.14% | 112,799 |
| Jan 9, 2026 | 1,183.33 | 1,198.33 | 1,181.67 | 1,195.00 | 1,167.83 | 1.13% | 63,599 |
| Jan 8, 2026 | 1,185.00 | 1,195.00 | 1,181.67 | 1,181.67 | 1,154.80 | -0.28% | 67,799 |
| Jan 7, 2026 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,158.06 | 1.28% | 76,199 |
| Jan 6, 2026 | 1,176.67 | 1,181.67 | 1,170.00 | 1,170.00 | 1,143.40 | -0.57% | 38,999 |
| Jan 5, 2026 | 1,186.67 | 1,190.00 | 1,168.33 | 1,176.67 | 1,149.92 | -0.84% | 65,699 |
| Dec 30, 2025 | 1,183.33 | 1,188.33 | 1,175.00 | 1,186.67 | 1,159.69 | -0.28% | 47,399 |
| Dec 29, 2025 | 1,183.33 | 1,193.33 | 1,181.67 | 1,190.00 | 1,162.95 | 0.71% | 186,899 |
| Dec 26, 2025 | 1,188.33 | 1,190.00 | 1,181.67 | 1,181.67 | 1,154.80 | -0.56% | 41,099 |
| Dec 25, 2025 | 1,215.00 | 1,215.00 | 1,188.33 | 1,188.33 | 1,161.32 | -1.25% | 70,799 |
| Dec 24, 2025 | 1,206.67 | 1,213.33 | 1,198.33 | 1,203.33 | 1,175.98 | -0.28% | 45,899 |
| Dec 23, 2025 | 1,185.00 | 1,211.67 | 1,185.00 | 1,206.67 | 1,179.23 | 1.83% | 50,099 |
| Dec 22, 2025 | 1,201.67 | 1,201.67 | 1,185.00 | 1,185.00 | 1,158.06 | -0.14% | 34,799 |
| Dec 19, 2025 | 1,188.33 | 1,201.67 | 1,183.33 | 1,186.67 | 1,159.69 | -0.84% | 57,299 |
| Dec 18, 2025 | 1,186.67 | 1,203.33 | 1,181.67 | 1,196.67 | 1,169.46 | 1.56% | 54,599 |
| Dec 17, 2025 | 1,178.33 | 1,181.67 | 1,170.00 | 1,178.33 | 1,151.54 | -0.56% | 28,799 |
| Dec 16, 2025 | 1,191.67 | 1,191.67 | 1,176.67 | 1,185.00 | 1,158.06 | -0.56% | 40,499 |
| Dec 15, 2025 | 1,180.00 | 1,198.33 | 1,180.00 | 1,191.67 | 1,164.57 | 1.56% | 52,199 |
| Dec 12, 2025 | 1,168.33 | 1,178.33 | 1,165.00 | 1,173.33 | 1,146.66 | 1.15% | 100,199 |
| Dec 11, 2025 | 1,140.00 | 1,161.67 | 1,140.00 | 1,160.00 | 1,133.63 | 1.75% | 61,799 |
| Dec 10, 2025 | 1,143.33 | 1,165.00 | 1,140.00 | 1,140.00 | 1,114.08 | -0.58% | 147,899 |
| Dec 9, 2025 | 1,148.33 | 1,153.33 | 1,143.33 | 1,146.67 | 1,120.60 | -0.86% | 97,799 |
| Dec 8, 2025 | 1,166.67 | 1,170.00 | 1,150.00 | 1,156.67 | 1,130.37 | -0.57% | 97,499 |
| Dec 5, 2025 | 1,166.67 | 1,171.67 | 1,156.67 | 1,163.33 | 1,136.88 | -0.71% | 51,599 |
| Dec 4, 2025 | 1,166.67 | 1,180.00 | 1,163.33 | 1,171.67 | 1,145.03 | 0.43% | 83,999 |
| Dec 3, 2025 | 1,166.67 | 1,186.67 | 1,166.67 | 1,166.67 | 1,140.14 | 0.29% | 119,399 |
| Dec 2, 2025 | 1,166.67 | 1,171.67 | 1,160.00 | 1,163.33 | 1,136.88 | 0.43% | 45,299 |
| Dec 1, 2025 | 1,160.00 | 1,165.00 | 1,146.67 | 1,158.33 | 1,132.00 | -1.14% | 92,399 |