Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
+20.00 (0.65%)
Apr 23, 2026, 3:30 PM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,065.003,090.003,045.003,085.003,085.000.65%65,300
Apr 22, 20263,100.003,105.003,045.003,065.003,065.00-1.45%92,600
Apr 21, 20263,175.003,185.003,110.003,110.003,110.00-2.05%52,400
Apr 20, 20263,225.003,225.003,165.003,175.003,175.00-1.09%43,200
Apr 17, 20263,200.003,220.003,185.003,210.003,210.00-45,000
Apr 16, 20263,225.003,235.003,195.003,210.003,210.00-0.62%63,400
Apr 15, 20263,190.003,230.003,190.003,230.003,230.001.25%66,500
Apr 14, 20263,205.003,215.003,170.003,190.003,190.00-0.62%48,600
Apr 13, 20263,215.003,225.003,185.003,210.003,210.000.94%57,500
Apr 10, 20263,245.003,255.003,180.003,180.003,180.00-2.00%63,300
Apr 9, 20263,265.003,295.003,245.003,245.003,245.00-0.46%50,400
Apr 8, 20263,280.003,280.003,235.003,260.003,260.000.31%79,500
Apr 7, 20263,245.003,285.003,230.003,250.003,250.000.31%46,000
Apr 6, 20263,265.003,265.003,235.003,240.003,240.00-0.46%42,700
Apr 3, 20263,290.003,290.003,240.003,255.003,255.00-51,300
Apr 2, 20263,285.003,300.003,255.003,255.003,255.00-1.36%51,300
Apr 1, 20263,280.003,300.003,260.003,300.003,300.001.23%49,500
Mar 31, 20263,255.003,285.003,240.003,260.003,260.000.31%65,000
Mar 30, 20263,165.003,250.003,150.003,250.003,250.00-1.96%126,000
Mar 27, 20263,335.003,350.003,305.003,315.003,265.00-0.15%216,000
Mar 26, 20263,305.003,330.003,290.003,320.003,269.920.30%125,800
Mar 25, 20263,300.003,315.003,280.003,310.003,260.082.32%107,300
Mar 24, 20263,200.003,245.003,175.003,235.003,186.212.05%136,900
Mar 23, 20263,235.003,235.003,150.003,170.003,122.19-2.76%133,100
Mar 19, 20263,300.003,310.003,250.003,260.003,210.83-1.51%80,600
Mar 18, 20263,285.003,315.003,275.003,310.003,260.080.91%68,400
Mar 17, 20263,260.003,290.003,260.003,280.003,230.530.77%41,600
Mar 16, 20263,255.003,275.003,230.003,255.003,205.90-74,500
Mar 13, 20263,275.003,305.003,250.003,255.003,205.90-0.76%69,900
Mar 12, 20263,350.003,350.003,270.003,280.003,230.53-2.09%62,000
Mar 11, 20263,375.003,385.003,350.003,350.003,299.470.15%46,500
Mar 10, 20263,370.003,385.003,340.003,345.003,294.55-0.15%76,800
Mar 9, 20263,250.003,350.003,245.003,350.003,299.470.45%118,800
Mar 6, 20263,320.003,350.003,300.003,335.003,284.70-0.60%48,600
Mar 5, 20263,335.003,365.003,315.003,355.003,304.403.55%99,900
Mar 4, 20263,300.003,315.003,235.003,240.003,191.13-3.71%145,000
Mar 3, 20263,440.003,440.003,350.003,365.003,314.25-2.18%99,600
Mar 2, 20263,415.003,455.003,395.003,440.003,388.110.44%115,100
Feb 27, 20263,380.003,440.003,375.003,425.003,373.341.33%85,500
Feb 26, 20263,405.003,410.003,365.003,380.003,329.02-0.59%109,700
Feb 25, 20263,455.003,455.003,400.003,400.003,348.72-1.59%100,700
Feb 24, 20263,425.003,455.003,380.003,455.003,402.892.07%168,300
Feb 20, 20263,375.003,385.003,340.003,385.003,333.94-0.15%51,800
Feb 19, 20263,350.003,390.003,315.003,390.003,338.871.19%90,400
Feb 18, 20263,350.003,355.003,335.003,350.003,299.47-0.15%43,200
Feb 17, 20263,345.003,370.003,340.003,355.003,304.400.30%50,400
Feb 16, 20263,355.003,355.003,330.003,345.003,294.55-0.59%48,100
Feb 13, 20263,380.003,395.003,325.003,365.003,314.25-70,000
Feb 12, 20263,340.003,375.003,330.003,365.003,314.250.75%75,200
Feb 10, 20263,310.003,365.003,310.003,340.003,289.620.30%99,700