Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan · Delayed Price · Currency is JPY 4,580.00
+80.00 (1.78%)
At close: Nov 7, 2025
Showa Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 500 |
| Nov 10, 2025 | 4,470.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | -1.75% | 2,000 |
| Nov 7, 2025 | 4,500.00 | 4,580.00 | 4,480.00 | 4,580.00 | 4,580.00 | 1.78% | 400 |
| Nov 6, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 900 |
| Nov 5, 2025 | 4,650.00 | 4,650.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 700 |
| Nov 4, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.63% | 800 |
| Oct 30, 2025 | 4,800.00 | 4,800.00 | 4,660.00 | 4,730.00 | 4,730.00 | -1.46% | 1,300 |
| Oct 29, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Oct 28, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Oct 27, 2025 | 4,730.00 | 4,800.00 | 4,730.00 | 4,800.00 | 4,800.00 | 2.35% | 400 |
| Oct 24, 2025 | 4,650.00 | 4,700.00 | 4,650.00 | 4,690.00 | 4,690.00 | 2.18% | 400 |
| Oct 23, 2025 | 4,685.00 | 4,690.00 | 4,590.00 | 4,590.00 | 4,590.00 | -3.47% | 2,500 |
| Oct 22, 2025 | 4,735.00 | 4,755.00 | 4,700.00 | 4,755.00 | 4,755.00 | 0.42% | 800 |
| Oct 21, 2025 | 4,805.00 | 4,805.00 | 4,735.00 | 4,735.00 | 4,735.00 | -0.73% | 1,500 |
| Oct 20, 2025 | 4,850.00 | 4,865.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.45% | 1,700 |
| Oct 17, 2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.10% | 200 |
| Oct 15, 2025 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.94% | 200 |
| Oct 14, 2025 | 4,825.00 | 4,825.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.62% | 300 |
| Oct 8, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | 2,500 |
| Oct 7, 2025 | 4,835.00 | 4,835.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.10% | 300 |
| Oct 6, 2025 | 4,860.00 | 4,860.00 | 4,830.00 | 4,835.00 | 4,835.00 | 0.10% | 2,000 |
| Oct 3, 2025 | 4,860.00 | 4,860.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.41% | 500 |
| Oct 2, 2025 | 4,850.00 | 4,855.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 600 |
| Oct 1, 2025 | 4,910.00 | 4,910.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.92% | 700 |
| Sep 30, 2025 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 1.44% | 100 |
| Sep 29, 2025 | 4,870.00 | 4,875.00 | 4,870.00 | 4,875.00 | 4,875.00 | -1.02% | 200 |
| Sep 26, 2025 | 4,930.00 | 4,930.00 | 4,925.00 | 4,925.00 | 4,925.00 | -1.30% | 200 |
| Sep 25, 2025 | 4,880.00 | 4,990.00 | 4,820.00 | 4,990.00 | 4,990.00 | - | 400 |
| Sep 24, 2025 | 4,950.00 | 5,000.00 | 4,950.00 | 4,990.00 | 4,990.00 | 5.05% | 1,900 |
| Sep 22, 2025 | 4,800.00 | 4,800.00 | 4,660.00 | 4,750.00 | 4,750.00 | - | 1,300 |
| Sep 19, 2025 | 4,850.00 | 4,855.00 | 4,610.00 | 4,750.00 | 4,750.00 | -2.06% | 1,300 |
| Sep 18, 2025 | 5,010.00 | 5,010.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.61% | 1,300 |
| Sep 17, 2025 | 5,080.00 | 5,080.00 | 4,880.00 | 4,880.00 | 4,880.00 | -4.31% | 700 |
| Sep 16, 2025 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.39% | 600 |
| Sep 12, 2025 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.60% | 200 |
| Sep 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.83% | 100 |
| Sep 9, 2025 | 5,040.00 | 5,050.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.80% | 900 |
| Sep 8, 2025 | 5,030.00 | 5,030.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.79% | 700 |
| Sep 5, 2025 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.20% | 200 |
| Sep 4, 2025 | 5,280.00 | 5,280.00 | 5,000.00 | 5,050.00 | 5,050.00 | -3.44% | 1,300 |
| Sep 3, 2025 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.97% | 400 |
| Sep 2, 2025 | 4,900.00 | 5,200.00 | 4,900.00 | 5,180.00 | 5,180.00 | 5.71% | 700 |
| Sep 1, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 100 |
| Aug 29, 2025 | 4,790.00 | 4,900.00 | 4,790.00 | 4,900.00 | 4,900.00 | 3.70% | 400 |
| Aug 28, 2025 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.11% | 100 |
| Aug 27, 2025 | 4,650.00 | 4,720.00 | 4,650.00 | 4,720.00 | 4,720.00 | 2.05% | 300 |
| Aug 26, 2025 | 4,630.00 | 4,630.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.11% | 300 |
| Aug 25, 2025 | 4,605.00 | 4,660.00 | 4,500.00 | 4,620.00 | 4,620.00 | -1.18% | 1,100 |
| Aug 22, 2025 | 4,680.00 | 4,680.00 | 4,675.00 | 4,675.00 | 4,675.00 | 0.97% | 200 |
| Aug 21, 2025 | 4,700.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,630.00 | -1.49% | 300 |