Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
-5.00 (-0.16%)
Oct 21, 2025, 3:30 PM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,045.003,060.003,045.003,050.00-0.16%14,600
Oct 20, 20253,060.003,060.003,045.003,045.003,045.000.33%14,200
Oct 17, 20253,015.003,050.003,015.003,035.003,035.000.33%16,700
Oct 16, 20253,020.003,035.003,010.003,025.003,025.00-12,000
Oct 15, 20253,025.003,030.003,010.003,025.003,025.000.83%11,700
Oct 14, 20252,990.003,010.002,976.003,000.003,000.00-28,700
Oct 10, 20253,020.003,020.002,999.003,000.003,000.00-1.15%23,600
Oct 9, 20253,030.003,050.003,020.003,035.003,035.00-17,700
Oct 8, 20253,050.003,070.003,025.003,035.003,035.00-0.49%17,200
Oct 7, 20253,025.003,050.003,025.003,050.003,050.000.83%15,700
Oct 6, 20253,035.003,035.003,010.003,025.003,025.000.67%25,100
Oct 3, 20252,980.003,005.002,980.003,005.003,005.000.43%16,800
Oct 2, 20253,000.003,000.002,964.002,992.002,992.00-0.43%29,700
Oct 1, 20253,040.003,045.002,995.003,005.003,005.00-1.48%35,600
Sep 30, 20253,080.003,080.003,050.003,050.003,050.00-1.13%20,900
Sep 29, 20253,120.003,120.003,070.003,085.003,085.00-2.53%26,600
Sep 26, 20253,130.003,165.003,130.003,165.003,115.001.12%40,600
Sep 25, 20253,125.003,145.003,115.003,130.003,080.550.64%31,300
Sep 24, 20253,110.003,135.003,110.003,110.003,060.870.48%23,600
Sep 22, 20253,090.003,120.003,090.003,095.003,046.11-0.48%21,900
Sep 19, 20253,130.003,140.003,095.003,110.003,060.87-0.64%50,800
Sep 18, 20253,145.003,145.003,100.003,130.003,080.55-0.16%28,900
Sep 17, 20253,130.003,150.003,120.003,135.003,085.47-28,900
Sep 16, 20253,105.003,160.003,105.003,135.003,085.471.29%36,800
Sep 12, 20253,110.003,115.003,080.003,095.003,046.11-0.80%43,100
Sep 11, 20253,075.003,120.003,070.003,120.003,070.711.30%43,100
Sep 10, 20253,060.003,095.003,055.003,080.003,031.340.65%19,000
Sep 9, 20253,065.003,080.003,050.003,060.003,011.66-20,600
Sep 8, 20253,035.003,065.003,035.003,060.003,011.660.99%16,800
Sep 5, 20253,025.003,040.003,015.003,030.002,982.13-0.16%19,800
Sep 4, 20253,025.003,035.003,005.003,035.002,987.050.33%17,100
Sep 3, 20253,010.003,035.003,010.003,025.002,977.210.33%28,900
Sep 2, 20253,030.003,030.003,015.003,015.002,967.37-0.17%20,800
Sep 1, 20252,999.003,030.002,989.003,020.002,972.280.87%23,000
Aug 29, 20252,995.002,997.002,975.002,994.002,946.690.23%25,300
Aug 28, 20252,975.002,998.002,968.002,987.002,939.810.13%21,600
Aug 27, 20252,988.002,991.002,972.002,983.002,935.87-0.30%38,500
Aug 26, 20253,005.003,005.002,984.002,992.002,944.73-0.60%29,100
Aug 25, 20253,025.003,025.002,999.003,010.002,962.44-0.66%27,900
Aug 22, 20253,030.003,030.003,005.003,030.002,982.130.33%15,600
Aug 21, 20253,030.003,030.003,010.003,020.002,972.28-0.49%21,300
Aug 20, 20253,050.003,070.003,035.003,035.002,987.05-0.16%26,100
Aug 19, 20253,020.003,045.003,010.003,040.002,991.970.33%24,100
Aug 18, 20253,000.003,040.003,000.003,030.002,982.130.83%26,500
Aug 15, 20253,010.003,015.002,988.003,005.002,957.52-0.50%40,000
Aug 14, 20253,005.003,035.003,005.003,020.002,972.28-0.49%29,600
Aug 13, 20253,025.003,045.002,995.003,035.002,987.050.50%31,700
Aug 12, 20253,020.003,045.003,000.003,020.002,972.28-0.17%47,700
Aug 8, 20253,030.003,030.002,976.003,025.002,977.21-1.31%42,700
Aug 7, 20253,095.003,095.003,010.003,065.003,016.57-0.97%30,400