Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,965.00
+60.00 (1.54%)
Sep 25, 2026, 3:30 PM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,935.003,970.003,930.003,965.003,965.001.54%83,700
Sep 24, 20263,960.003,960.003,895.003,905.003,905.00-1.01%66,300
Sep 18, 20263,960.003,965.003,935.003,945.003,945.00-0.88%51,400
Sep 17, 20263,930.003,980.003,925.003,980.003,980.001.92%50,700
Sep 16, 20263,930.003,975.003,900.003,905.003,905.00-43,000
Sep 15, 20263,975.003,980.003,900.003,905.003,905.00-1.01%41,800
Sep 14, 20263,950.003,980.003,910.003,945.003,945.000.51%50,700
Sep 11, 20263,845.003,940.003,840.003,925.003,925.001.68%74,400
Sep 10, 20263,825.003,865.003,805.003,860.003,860.000.92%40,700
Sep 9, 20263,820.003,840.003,805.003,825.003,825.00-38,400
Sep 8, 20263,825.003,835.003,790.003,825.003,825.00-42,900
Sep 7, 20263,860.003,860.003,815.003,825.003,825.00-0.91%46,800
Sep 4, 20263,870.003,880.003,815.003,860.003,860.00-0.26%103,600
Sep 3, 20263,820.003,875.003,815.003,870.003,870.001.18%76,400
Sep 2, 20263,805.003,850.003,805.003,825.003,825.00-0.26%59,200
Sep 1, 20263,760.003,835.003,760.003,835.003,835.001.99%56,000
Aug 31, 20263,765.003,805.003,760.003,760.003,760.000.13%68,500
Aug 28, 20263,750.003,755.003,710.003,755.003,755.00-0.40%54,900
Aug 27, 20263,775.003,795.003,740.003,770.003,770.000.13%42,100
Aug 26, 20263,775.003,820.003,755.003,765.003,765.00-0.26%52,600
Aug 25, 20263,770.003,800.003,765.003,775.003,775.000.67%42,500
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