Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,200.00
+25.00 (0.79%)
Jun 8, 2026, 1:07 PM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,160.003,195.003,155.003,175.003,175.000.79%55,500
Jun 4, 20263,160.003,170.003,145.003,150.003,150.00-0.63%33,300
Jun 3, 20263,130.003,170.003,125.003,170.003,170.001.12%53,200
Jun 2, 20263,120.003,165.003,095.003,135.003,135.00-0.48%58,200
Jun 1, 20263,180.003,180.003,120.003,150.003,150.00-0.94%58,500
May 29, 20263,190.003,225.003,180.003,180.003,180.00-0.16%79,600
May 28, 20263,180.003,205.003,160.003,185.003,185.000.63%91,100
May 27, 20263,135.003,185.003,135.003,165.003,165.000.80%66,900
May 26, 20263,135.003,165.003,120.003,140.003,140.00-0.16%55,600
May 25, 20263,170.003,170.003,125.003,145.003,145.00-0.47%59,900
May 22, 20263,215.003,215.003,155.003,160.003,160.00-1.56%54,400
May 21, 20263,205.003,240.003,205.003,210.003,210.00-36,900
May 20, 20263,290.003,290.003,180.003,210.003,210.00-2.73%80,900
May 19, 20263,245.003,300.003,235.003,300.003,300.003.29%87,200
May 18, 20263,160.003,250.003,145.003,195.003,195.001.11%136,400
May 15, 20263,120.003,220.003,120.003,160.003,160.003.61%146,600
May 14, 20263,020.003,050.003,015.003,050.003,050.000.99%39,000
May 13, 20263,025.003,055.003,010.003,020.003,020.00-0.17%55,200
May 12, 20263,035.003,040.003,010.003,025.003,025.000.50%46,800
May 11, 20262,994.003,025.002,990.003,010.003,010.00-57,000
May 8, 20263,020.003,025.002,981.003,010.003,010.00-0.17%96,400
May 7, 20263,010.003,040.003,010.003,015.003,015.000.17%74,100
May 1, 20263,055.003,055.003,010.003,010.003,010.00-1.79%52,700
Apr 30, 20263,055.003,065.003,035.003,065.003,065.00-0.49%63,100
Apr 28, 20263,060.003,080.003,040.003,080.003,080.000.98%46,700
Apr 27, 20263,065.003,085.003,045.003,050.003,050.00-0.65%54,300
Apr 24, 20263,095.003,100.003,065.003,070.003,070.00-0.49%53,000
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, 20263,165.003,250.003,150.003,250.003,250.00-126,000
Mar 27, 20263,335.003,350.003,305.003,315.003,250.00-0.15%216,000
Mar 26, 20263,305.003,330.003,290.003,320.003,254.900.30%125,800
Mar 25, 20263,300.003,315.003,280.003,310.003,245.102.32%107,300
Mar 24, 20263,200.003,245.003,175.003,235.003,171.572.05%136,900