Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan · Delayed Price · Currency is JPY 6,350.00
+50.00 (0.79%)
At close: May 12, 2026
Showa Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.79% | 300 |
| May 11, 2026 | 6,310.00 | 6,310.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.16% | 200 |
| May 8, 2026 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 0.16% | 100 |
| May 7, 2026 | 6,250.00 | 6,300.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.80% | 300 |
| Apr 28, 2026 | 6,280.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.48% | 800 |
| Apr 27, 2026 | 6,300.00 | 6,300.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1.29% | 200 |
| Apr 23, 2026 | 6,520.00 | 6,520.00 | 6,200.00 | 6,200.00 | 6,200.00 | -5.34% | 1,000 |
| Apr 22, 2026 | 6,560.00 | 6,560.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 300 |
| Apr 21, 2026 | 6,580.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | - | 200 |
| Apr 17, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 200 |
| Apr 15, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 300 |
| Apr 14, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 100 |
| Apr 13, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 100 |
| Apr 10, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 500 |
| Apr 9, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.75% | 300 |
| Apr 8, 2026 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,650.00 | 2.31% | 300 |
| Apr 7, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | 100 |
| Apr 6, 2026 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.77% | 200 |
| Apr 3, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 100 |
| Apr 2, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 100 |
| Apr 1, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,000 |
| Mar 31, 2026 | 6,510.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.62% | 300 |
| Mar 27, 2026 | 6,520.00 | 6,530.00 | 6,460.00 | 6,460.00 | 6,310.00 | -2.42% | 600 |
| Mar 26, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,466.28 | 4.91% | 2,500 |
| Mar 25, 2026 | 6,200.00 | 6,310.00 | 6,200.00 | 6,310.00 | 6,163.48 | 4.30% | 600 |
| Mar 23, 2026 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 5,909.52 | -2.42% | 1,100 |
| Mar 19, 2026 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,056.04 | -3.88% | 900 |
| Mar 18, 2026 | 6,400.00 | 6,450.00 | 6,400.00 | 6,450.00 | 6,300.23 | 1.57% | 600 |
| Mar 17, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,202.55 | 1.44% | 200 |
| Mar 16, 2026 | 6,350.00 | 6,350.00 | 6,260.00 | 6,260.00 | 6,114.64 | 0.16% | 300 |
| Mar 13, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,104.88 | -0.79% | 200 |
| Mar 12, 2026 | 6,450.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,153.72 | -2.33% | 1,300 |
| Mar 11, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,300.23 | 1.57% | 200 |
| Mar 10, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,202.55 | 2.42% | 100 |
| Mar 9, 2026 | 6,110.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,056.04 | -1.59% | 500 |
| Mar 6, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,153.72 | -1.25% | 100 |
| Mar 5, 2026 | 6,350.00 | 6,380.00 | 6,200.00 | 6,380.00 | 6,231.86 | 2.90% | 700 |
| Mar 4, 2026 | 6,260.00 | 6,260.00 | 6,190.00 | 6,200.00 | 6,056.04 | -1.74% | 800 |
| Mar 3, 2026 | 6,500.00 | 6,500.00 | 6,310.00 | 6,310.00 | 6,163.48 | -2.62% | 800 |
| Mar 2, 2026 | 6,350.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,329.54 | 2.05% | 500 |
| Feb 27, 2026 | 6,200.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,202.55 | 3.25% | 900 |
| Feb 26, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,007.20 | - | 600 |
| Feb 25, 2026 | 6,150.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,007.20 | 0.82% | 700 |
| Feb 24, 2026 | 6,190.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,958.36 | -0.33% | 1,000 |
| Feb 20, 2026 | 6,090.00 | 6,120.00 | 6,090.00 | 6,120.00 | 5,977.89 | 0.66% | 500 |
| Feb 19, 2026 | 6,030.00 | 6,080.00 | 6,000.00 | 6,080.00 | 5,938.82 | 0.83% | 800 |
| Feb 18, 2026 | 5,950.00 | 6,030.00 | 5,950.00 | 6,030.00 | 5,889.98 | 0.67% | 1,000 |
| Feb 17, 2026 | 5,880.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,850.91 | 1.87% | 1,500 |
| Feb 16, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,743.47 | -0.34% | 500 |
| Feb 13, 2026 | 5,870.00 | 5,900.00 | 5,830.00 | 5,900.00 | 5,763.00 | - | 700 |