Showa Manufacturing Co.,Ltd. (FKSE:5953)
Japan · Delayed Price · Currency is JPY 6,950.00
-50.00 (-0.71%)
At close: Sep 10, 2026
Showa Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 200 |
| Sep 7, 2026 | 6,890.00 | 7,100.00 | 6,890.00 | 7,000.00 | 7,000.00 | 2.94% | 700 |
| Sep 4, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.29% | 100 |
| Sep 3, 2026 | 6,790.00 | 6,790.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.29% | 300 |
| Aug 28, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 200 |
| Aug 27, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 100 |
| Aug 26, 2026 | 6,670.00 | 6,700.00 | 6,670.00 | 6,700.00 | 6,700.00 | - | 200 |
| Aug 24, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 100 |
| Aug 21, 2026 | 6,680.00 | 6,700.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.47% | 1,100 |
| Aug 17, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 100 |
| Aug 14, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.59% | 100 |
| Aug 10, 2026 | 6,850.00 | 6,850.00 | 6,740.00 | 6,740.00 | 6,740.00 | -3.71% | 1,400 |
| Aug 5, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.64% | 100 |
| Aug 4, 2026 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.16% | 100 |
| Aug 3, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 100 |
| Jul 28, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -3.36% | 100 |
| Jul 27, 2026 | 7,000.00 | 7,450.00 | 6,950.00 | 7,450.00 | 7,450.00 | 4.93% | 500 |
| Jul 24, 2026 | 7,000.00 | 7,100.00 | 6,990.00 | 7,100.00 | 7,100.00 | 5.97% | 1,600 |
| Jul 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 100 |
| Jul 22, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 200 |
| Jul 21, 2026 | 6,760.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3.08% | 300 |
| Jul 17, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 100 |
| Jul 16, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 100 |
| Jul 15, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4.69% | 900 |
| Jul 14, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | 100 |
| Jul 13, 2026 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 200 |
| Jul 10, 2026 | 6,550.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 200 |
| Jul 8, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 100 |
| Jul 7, 2026 | 6,650.00 | 6,700.00 | 6,650.00 | 6,700.00 | 6,700.00 | 1.52% | 200 |
| Jul 6, 2026 | 6,950.00 | 6,950.00 | 6,600.00 | 6,600.00 | 6,600.00 | 7.32% | 1,200 |
| Jul 3, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2.33% | 200 |
| Jul 1, 2026 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.15% | 200 |
| Jun 30, 2026 | 6,000.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | 3.05% | 700 |
| Jun 29, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 100 |
| Jun 26, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Jun 25, 2026 | 5,750.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 5.26% | 400 |
| Jun 24, 2026 | 5,840.00 | 5,840.00 | 5,610.00 | 5,700.00 | 5,700.00 | -5.00% | 1,000 |
| Jun 23, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Jun 22, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Jun 19, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Jun 18, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Jun 17, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Jun 16, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Jun 15, 2026 | 5,860.00 | 6,000.00 | 5,850.00 | 6,000.00 | 6,000.00 | 3.45% | 500 |
| Jun 12, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 100 |
| Jun 8, 2026 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 400 |
| Jun 3, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | -1.67% | 500 |
| Jun 1, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| May 29, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| May 28, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 300 |