Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
-65.00 (-1.83%)
Aug 3, 2026, 3:03 PM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20263,310.003,365.003,290.003,315.003,315.00-0.60%72,600
Jun 11, 20263,330.003,340.003,285.003,335.003,335.001.06%86,500
Jun 10, 20263,270.003,345.003,270.003,300.003,300.001.54%148,000
Jun 9, 20263,235.003,280.003,220.003,250.003,250.000.78%68,600
Jun 8, 20263,165.003,230.003,160.003,225.003,225.001.57%70,300
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