Skip to main content
logo
Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
+120.00 (2.94%)
At close: Aug 14, 2025

Showa Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20254,200.004,350.004,200.004,350.004,350.003.57%2,200
Aug 14, 20254,010.004,200.004,010.004,200.004,200.002.94%2,700
Aug 13, 20254,000.004,090.003,930.004,080.004,080.002.26%5,000
Aug 12, 20253,950.004,070.003,880.003,990.003,990.005.00%5,000
Aug 8, 20253,890.003,890.003,690.003,800.003,800.00-1.81%1,900
Aug 7, 20253,930.003,940.003,870.003,870.003,870.000.52%400
Aug 6, 20253,880.003,895.003,845.003,850.003,850.000.92%500
Aug 5, 20253,870.003,870.003,815.003,815.003,815.001.06%400
Aug 4, 20253,805.003,880.003,775.003,775.003,775.00-2.45%1,700
Aug 1, 20253,790.003,870.003,790.003,870.003,870.000.26%300
Jul 31, 20253,850.003,860.003,850.003,860.003,860.000.52%400
Jul 30, 20253,840.003,840.003,840.003,840.003,840.001.05%100
Jul 28, 20253,800.003,800.003,800.003,800.003,800.00-300
Jul 25, 20253,800.003,800.003,800.003,800.003,800.00-1.81%100
Jul 23, 20253,870.003,870.003,870.003,870.003,870.001.84%100
Jul 22, 20253,850.003,850.003,800.003,800.003,800.00-0.52%300
Jul 18, 20253,800.003,820.003,750.003,820.003,820.00-1.29%500
Jul 17, 20253,870.003,870.003,870.003,870.003,870.001.84%100
Jul 16, 20253,820.003,820.003,800.003,800.003,800.00-1.04%500
Jul 15, 20253,900.003,900.003,840.003,840.003,840.00-0.26%800
Jul 14, 20253,875.003,900.003,835.003,850.003,850.00-0.39%900
Jul 11, 20253,870.003,870.003,820.003,865.003,865.001.71%400
Jul 10, 20253,820.003,865.003,800.003,800.003,800.000.80%300
Jul 9, 20253,880.003,880.003,700.003,770.003,770.00-2.08%2,200
Jul 8, 20253,850.003,850.003,850.003,850.003,850.00-0.26%100
Jul 7, 20253,860.003,860.003,860.003,860.003,860.00-0.77%300
Jun 30, 20253,870.003,890.003,860.003,890.003,890.000.52%900
Jun 27, 20253,865.003,870.003,865.003,870.003,870.000.26%300
Jun 26, 20253,860.003,860.003,860.003,860.003,860.000.26%100
Jun 25, 20253,850.003,850.003,850.003,850.003,850.00-0.39%700
Jun 24, 20253,855.003,865.003,850.003,865.003,865.000.39%500
Jun 23, 20253,845.003,850.003,845.003,850.003,850.00-400
Jun 20, 20253,850.003,850.003,850.003,850.003,850.00-0.13%100
Jun 19, 20253,820.003,855.003,820.003,855.003,855.001.31%200
Jun 17, 20253,815.003,815.003,735.003,805.003,805.002.84%300
Jun 16, 20253,730.003,730.003,700.003,700.003,700.00-2.12%800
Jun 13, 20253,780.003,780.003,780.003,780.003,780.00-1.05%100
Jun 12, 20253,800.003,820.003,800.003,820.003,820.00-0.91%300
Jun 11, 20253,840.003,855.003,840.003,855.003,855.001.45%300
Jun 10, 20253,800.003,800.003,800.003,800.003,800.00-0.91%100
Jun 9, 20253,805.003,835.003,805.003,835.003,835.002.68%600
Jun 6, 20253,735.003,735.003,735.003,735.003,735.000.27%100
Jun 4, 20253,720.003,725.003,720.003,725.003,725.000.95%200
Jun 3, 20253,700.003,710.003,660.003,690.003,690.00-0.67%1,200
Jun 2, 20253,700.003,715.003,685.003,715.003,715.000.95%2,000
May 30, 20253,700.003,700.003,680.003,680.003,680.00-0.54%300
May 29, 20253,700.003,700.003,700.003,700.003,700.00-200
May 28, 20253,685.003,700.003,685.003,700.003,700.00-300
May 27, 20253,635.003,700.003,635.003,700.003,700.00-0.13%700
May 26, 20253,450.003,705.003,450.003,705.003,705.002.63%1,000