Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan · Delayed Price · Currency is JPY 5,640.00
+120.00 (2.17%)
At close: Jan 30, 2026
Showa Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,620.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,640.00 | 2.17% | 400 |
| Jan 29, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | - | 100 |
| Jan 28, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.54% | 100 |
| Jan 26, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 200 |
| Jan 23, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 200 |
| Jan 22, 2026 | 5,520.00 | 5,550.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1.46% | 200 |
| Jan 21, 2026 | 5,480.00 | 5,480.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.55% | 600 |
| Jan 20, 2026 | 5,490.00 | 5,520.00 | 5,490.00 | 5,500.00 | 5,500.00 | 0.92% | 1,300 |
| Jan 19, 2026 | 5,430.00 | 5,450.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.55% | 900 |
| Jan 16, 2026 | 5,430.00 | 5,480.00 | 5,430.00 | 5,480.00 | 5,480.00 | - | 300 |
| Jan 15, 2026 | 5,430.00 | 5,480.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.92% | 800 |
| Jan 14, 2026 | 5,330.00 | 5,430.00 | 5,330.00 | 5,430.00 | 5,430.00 | - | 700 |
| Jan 13, 2026 | 5,470.00 | 5,470.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.50% | 500 |
| Jan 9, 2026 | 5,350.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,350.00 | - | 500 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.19% | 500 |
| Jan 7, 2026 | 5,220.00 | 5,410.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1.71% | 1,200 |
| Jan 6, 2026 | 5,250.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 700 |
| Jan 5, 2026 | 5,210.00 | 5,250.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.96% | 600 |
| Dec 30, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.39% | 500 |
| Dec 29, 2025 | 5,050.00 | 5,180.00 | 5,050.00 | 5,180.00 | 5,180.00 | 2.98% | 1,100 |
| Dec 26, 2025 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.40% | 300 |
| Dec 25, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 1,200 |
| Dec 24, 2025 | 4,910.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | 2.04% | 900 |
| Dec 23, 2025 | 4,845.00 | 4,905.00 | 4,845.00 | 4,900.00 | 4,900.00 | 1.14% | 800 |
| Dec 22, 2025 | 4,835.00 | 4,845.00 | 4,835.00 | 4,845.00 | 4,845.00 | 0.31% | 300 |
| Dec 19, 2025 | 4,850.00 | 4,860.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.47% | 300 |
| Dec 18, 2025 | 4,740.00 | 4,760.00 | 4,740.00 | 4,760.00 | 4,760.00 | 0.85% | 600 |
| Dec 17, 2025 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | - | 100 |
| Dec 16, 2025 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 1.51% | 200 |
| Dec 15, 2025 | 4,755.00 | 4,760.00 | 4,510.00 | 4,650.00 | 4,650.00 | -1.90% | 2,500 |
| Dec 12, 2025 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.85% | 100 |
| Dec 11, 2025 | 4,730.00 | 4,740.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.21% | 300 |
| Dec 10, 2025 | 4,700.00 | 4,710.00 | 4,700.00 | 4,710.00 | 4,710.00 | 1.29% | 200 |
| Dec 9, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 1.09% | 300 |
| Dec 8, 2025 | 4,550.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.66% | 400 |
| Dec 5, 2025 | 4,565.00 | 4,570.00 | 4,565.00 | 4,570.00 | 4,570.00 | 0.44% | 500 |
| Dec 4, 2025 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | - | 200 |
| Dec 3, 2025 | 4,500.00 | 4,550.00 | 4,480.00 | 4,550.00 | 4,550.00 | - | 600 |
| Dec 2, 2025 | 4,400.00 | 4,550.00 | 4,400.00 | 4,550.00 | 4,550.00 | 3.88% | 600 |
| Dec 1, 2025 | 4,400.00 | 4,400.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.45% | 400 |
| Nov 28, 2025 | 4,350.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.15% | 600 |
| Nov 27, 2025 | 4,330.00 | 4,350.00 | 4,310.00 | 4,350.00 | 4,350.00 | -1.14% | 800 |
| Nov 26, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1.97% | 500 |
| Nov 25, 2025 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | -0.80% | 100 |
| Nov 21, 2025 | 4,310.00 | 4,350.00 | 4,310.00 | 4,350.00 | 4,350.00 | -2.03% | 900 |
| Nov 20, 2025 | 4,350.00 | 4,440.00 | 4,345.00 | 4,440.00 | 4,440.00 | 0.91% | 900 |
| Nov 19, 2025 | 4,310.00 | 4,400.00 | 4,310.00 | 4,400.00 | 4,400.00 | 0.46% | 900 |
| Nov 18, 2025 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -1.57% | 200 |
| Nov 17, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.23% | 500 |
| Nov 14, 2025 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 300 |