Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,790.00
+15.00 (0.40%)
Aug 26, 2026, 10:32 AM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,770.003,800.003,765.003,780.003,780.000.80%33,300
Aug 24, 20263,770.003,775.003,735.003,750.003,750.000.13%32,600
Aug 21, 20263,740.003,770.003,720.003,745.003,745.000.40%43,100
Aug 20, 20263,705.003,740.003,685.003,730.003,730.001.63%50,900
Aug 19, 20263,670.003,710.003,640.003,670.003,670.00-43,500
Aug 18, 20263,605.003,670.003,580.003,670.003,670.001.94%58,400
Aug 17, 20263,605.003,620.003,585.003,600.003,600.00-0.14%34,900
Aug 14, 20263,590.003,610.003,570.003,605.003,605.000.42%40,000
Aug 13, 20263,545.003,595.003,535.003,590.003,590.001.41%48,300
Aug 12, 20263,560.003,560.003,520.003,540.003,540.000.85%43,600
Aug 10, 20263,480.003,545.003,460.003,510.003,510.00-0.85%55,300
Aug 7, 20263,485.003,565.003,470.003,540.003,540.001.58%58,600
Aug 6, 20263,440.003,490.003,430.003,485.003,485.002.05%43,400
Aug 5, 20263,425.003,465.003,385.003,415.003,415.00-0.29%57,000
Aug 4, 20263,480.003,490.003,420.003,425.003,425.00-2.42%62,700
Aug 3, 20263,550.003,550.003,475.003,510.003,510.00-1.13%64,400
Jul 31, 20263,560.003,615.003,540.003,550.003,550.00-2.20%94,100
Jul 30, 20263,635.003,650.003,590.003,630.003,630.00-0.14%67,000
Jul 29, 20263,595.003,665.003,575.003,635.003,635.001.25%76,700
Jul 28, 20263,555.003,590.003,530.003,590.003,590.001.84%68,800
Jul 27, 20263,475.003,540.003,475.003,525.003,525.001.44%40,200
Jul 24, 20263,405.003,480.003,400.003,475.003,475.000.58%66,100
Jul 23, 20263,520.003,520.003,445.003,455.003,455.00-1.14%47,000
Jul 22, 20263,515.003,520.003,465.003,495.003,495.00-0.14%49,400
Jul 21, 20263,540.003,550.003,475.003,500.003,500.00-1.13%101,800
Jul 17, 20263,505.003,545.003,490.003,540.003,540.002.16%63,600
Jul 16, 20263,490.003,555.003,460.003,465.003,465.00-0.72%63,700
Jul 15, 20263,495.003,500.003,455.003,490.003,490.000.14%40,000
Jul 14, 20263,500.003,540.003,485.003,485.003,485.000.29%43,500
Jul 13, 20263,515.003,535.003,475.003,475.003,475.00-0.29%50,100
Jul 10, 20263,505.003,510.003,465.003,485.003,485.00-0.57%62,500
Jul 9, 20263,500.003,540.003,455.003,505.003,505.000.57%61,300
Jul 8, 20263,400.003,520.003,400.003,485.003,485.000.43%86,800
Jul 7, 20263,415.003,485.003,415.003,470.003,470.001.61%71,900
Jul 6, 20263,395.003,430.003,380.003,415.003,415.001.19%51,100
Jul 3, 20263,420.003,440.003,370.003,375.003,375.00-0.88%41,000
Jul 2, 20263,370.003,415.003,365.003,405.003,405.001.95%49,700
Jul 1, 20263,365.003,385.003,340.003,340.003,340.00-1.47%49,000
Jun 30, 20263,425.003,425.003,365.003,390.003,390.00-0.88%71,600
Jun 29, 20263,410.003,450.003,395.003,420.003,420.000.59%61,400
Jun 26, 20263,365.003,405.003,360.003,400.003,400.001.19%63,900
Jun 25, 20263,355.003,360.003,335.003,360.003,360.000.75%65,500
Jun 24, 20263,320.003,355.003,305.003,335.003,335.000.45%67,600
Jun 23, 20263,265.003,320.003,265.003,320.003,320.001.68%69,900
Jun 22, 20263,285.003,290.003,240.003,265.003,265.00-0.61%40,500
Jun 19, 20263,275.003,290.003,250.003,285.003,285.00-0.15%31,800
Jun 18, 20263,265.003,290.003,240.003,290.003,290.000.92%42,700
Jun 17, 20263,340.003,355.003,260.003,260.003,260.00-1.66%44,900
Jun 16, 20263,285.003,320.003,255.003,315.003,315.00-53,600
Jun 15, 20263,330.003,340.003,300.003,315.003,315.00-51,000