Skip to main content
logo
Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan flag Japan · Delayed Price · Currency is JPY
4,570.00
+20.00 (0.44%)
At close: Dec 5, 2025

Showa Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,565.004,570.004,565.004,570.004,570.000.44%500
Dec 4, 20254,560.004,560.004,550.004,550.004,550.00-200
Dec 3, 20254,500.004,550.004,480.004,550.004,550.00-600
Dec 2, 20254,400.004,550.004,400.004,550.004,550.003.88%600
Dec 1, 20254,400.004,400.004,380.004,380.004,380.00-0.45%400
Nov 28, 20254,350.004,400.004,350.004,400.004,400.001.15%600
Nov 27, 20254,330.004,350.004,310.004,350.004,350.00-1.14%800
Nov 26, 20254,400.004,400.004,400.004,400.004,400.001.97%500
Nov 25, 20254,315.004,315.004,315.004,315.004,315.00-0.80%100
Nov 21, 20254,310.004,350.004,310.004,350.004,350.00-2.03%900
Nov 20, 20254,350.004,440.004,345.004,440.004,440.000.91%900
Nov 19, 20254,310.004,400.004,310.004,400.004,400.000.46%900
Nov 18, 20254,380.004,380.004,380.004,380.004,380.00-1.57%200
Nov 17, 20254,450.004,450.004,450.004,450.004,450.000.23%500
Nov 14, 20254,440.004,440.004,440.004,440.004,440.00-300
Nov 13, 20254,440.004,440.004,440.004,440.004,440.00-0.22%100
Nov 12, 20254,500.004,500.004,450.004,450.004,450.00-1.11%400
Nov 11, 20254,500.004,500.004,500.004,500.004,500.00-500
Nov 10, 20254,470.004,500.004,400.004,500.004,500.00-1.75%2,000
Nov 7, 20254,500.004,580.004,480.004,580.004,580.001.78%400
Nov 6, 20254,500.004,500.004,500.004,500.004,500.00-900
Nov 5, 20254,650.004,650.004,500.004,500.004,500.00-4.26%700
Nov 4, 20254,700.004,700.004,700.004,700.004,700.00-0.63%800
Oct 30, 20254,800.004,800.004,660.004,730.004,730.00-1.46%1,300
Oct 29, 20254,800.004,800.004,800.004,800.004,800.00-100
Oct 28, 20254,800.004,800.004,800.004,800.004,800.00-100
Oct 27, 20254,730.004,800.004,730.004,800.004,800.002.35%400
Oct 24, 20254,650.004,700.004,650.004,690.004,690.002.18%400
Oct 23, 20254,685.004,690.004,590.004,590.004,590.00-3.47%2,500
Oct 22, 20254,735.004,755.004,700.004,755.004,755.000.42%800
Oct 21, 20254,805.004,805.004,735.004,735.004,735.00-0.73%1,500
Oct 20, 20254,850.004,865.004,770.004,770.004,770.00-1.45%1,700
Oct 17, 20254,840.004,840.004,840.004,840.004,840.00-0.10%200
Oct 15, 20254,845.004,845.004,845.004,845.004,845.000.94%200
Oct 14, 20254,825.004,825.004,800.004,800.004,800.00-0.62%300
Oct 8, 20254,830.004,830.004,830.004,830.004,830.00-2,500
Oct 7, 20254,835.004,835.004,830.004,830.004,830.00-0.10%300
Oct 6, 20254,860.004,860.004,830.004,835.004,835.000.10%2,000
Oct 3, 20254,860.004,860.004,830.004,830.004,830.00-0.41%500
Oct 2, 20254,850.004,855.004,850.004,850.004,850.00-600
Oct 1, 20254,910.004,910.004,850.004,850.004,850.00-1.92%700
Sep 30, 20254,945.004,945.004,945.004,945.004,945.001.44%100
Sep 29, 20254,870.004,875.004,870.004,875.004,875.00-1.02%200
Sep 26, 20254,930.004,930.004,925.004,925.004,925.00-1.30%200
Sep 25, 20254,880.004,990.004,820.004,990.004,990.00-400
Sep 24, 20254,950.005,000.004,950.004,990.004,990.005.05%1,900
Sep 22, 20254,800.004,800.004,660.004,750.004,750.00-1,300
Sep 19, 20254,850.004,855.004,610.004,750.004,750.00-2.06%1,300
Sep 18, 20255,010.005,010.004,850.004,850.004,850.00-0.61%1,300
Sep 17, 20255,080.005,080.004,880.004,880.004,880.00-4.31%700