Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
+110.00 (3.61%)
May 15, 2026, 3:30 PM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,165.003,250.003,150.003,250.003,250.00-1.96%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, 20263,260.003,290.003,260.003,280.003,280.000.77%41,600
Mar 16, 20263,255.003,275.003,230.003,255.003,255.00-74,500
Mar 13, 20263,275.003,305.003,250.003,255.003,255.00-0.76%69,900
Mar 12, 20263,350.003,350.003,270.003,280.003,280.00-2.09%62,000
Mar 11, 20263,375.003,385.003,350.003,350.003,350.000.15%46,500
Mar 10, 20263,370.003,385.003,340.003,345.003,345.00-0.15%76,800
Mar 9, 20263,250.003,350.003,245.003,350.003,350.000.45%118,800
Mar 6, 20263,320.003,350.003,300.003,335.003,335.00-0.60%48,600
Mar 5, 20263,335.003,365.003,315.003,355.003,355.003.55%99,900
Mar 4, 20263,300.003,315.003,235.003,240.003,240.00-3.71%145,000
Mar 3, 20263,440.003,440.003,350.003,365.003,365.00-2.18%99,600
Mar 2, 20263,415.003,455.003,395.003,440.003,440.000.44%115,100