Skip to main content
logo
Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan flag Japan · Delayed Price · Currency is JPY
5,040.00
-10.00 (-0.20%)
At close: Sep 5, 2025

Showa Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255,050.005,050.005,040.005,040.005,040.00-0.20%200
Sep 4, 20255,280.005,280.005,000.005,050.005,050.00-3.44%1,300
Sep 3, 20255,200.005,230.005,200.005,230.005,230.000.97%400
Sep 2, 20254,900.005,200.004,900.005,180.005,180.005.71%700
Sep 1, 20254,900.004,900.004,900.004,900.004,900.00-100
Aug 29, 20254,790.004,900.004,790.004,900.004,900.003.70%400
Aug 28, 20254,725.004,725.004,725.004,725.004,725.000.11%100
Aug 27, 20254,650.004,720.004,650.004,720.004,720.002.05%300
Aug 26, 20254,630.004,630.004,625.004,625.004,625.000.11%300
Aug 25, 20254,605.004,660.004,500.004,620.004,620.00-1.18%1,100
Aug 22, 20254,680.004,680.004,675.004,675.004,675.000.97%200
Aug 21, 20254,700.004,700.004,630.004,630.004,630.00-1.49%300
Aug 20, 20254,660.004,700.004,660.004,700.004,700.002.17%700
Aug 19, 20254,545.004,600.004,400.004,600.004,600.001.21%1,800
Aug 18, 20254,400.004,545.004,250.004,545.004,545.004.48%3,700
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