Skip to main content
logo
Showa Sangyo Co., Ltd. (TYO:2004)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
-180.00 (-4.30%)
Nov 6, 2026, 12:54 PM JST

Showa Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20264,175.004,175.004,005.004,010.004,010.00-4.30%74,700
Nov 5, 20264,110.004,195.004,110.004,190.004,190.003.71%84,300
Nov 4, 20264,095.004,140.004,010.004,040.004,040.00-1.34%72,100
Nov 2, 20264,120.004,125.004,065.004,095.004,095.00-0.61%82,900
Oct 30, 20263,955.004,120.003,945.004,120.004,120.003.39%126,100
Oct 29, 20263,895.003,985.003,885.003,985.003,985.002.84%806,600
Oct 28, 20263,945.003,960.003,870.003,875.003,875.00-2.52%82,200
Oct 27, 20264,040.004,050.003,950.003,975.003,975.00-1.61%64,700
Oct 26, 20263,930.004,075.003,915.004,040.004,040.001.76%101,500
Oct 23, 20263,955.004,040.003,950.003,970.003,970.000.51%102,900
Oct 22, 20263,910.003,975.003,900.003,950.003,950.001.41%61,900
Oct 21, 20263,930.003,930.003,870.003,895.003,895.00-0.13%52,900
Oct 20, 20263,885.003,935.003,885.003,900.003,900.000.39%46,500
Oct 19, 20263,915.003,935.003,885.003,885.003,885.000.52%57,300
Oct 16, 20263,900.003,925.003,850.003,865.003,865.00-0.77%96,400
Oct 15, 20263,855.003,900.003,815.003,895.003,895.002.50%97,600
Oct 14, 20263,860.003,870.003,780.003,800.003,800.00-1.55%69,100
Oct 13, 20263,785.003,875.003,780.003,860.003,860.003.49%79,400
Oct 9, 20263,735.003,780.003,730.003,730.003,730.000.67%49,900
Oct 8, 20263,730.003,730.003,670.003,705.003,705.00-0.13%77,400
Oct 7, 20263,665.003,730.003,660.003,710.003,710.000.68%40,300
Oct 6, 20263,715.003,720.003,660.003,685.003,685.00-0.27%36,800
Oct 5, 20263,660.003,705.003,655.003,695.003,695.000.14%51,300
Oct 2, 20263,700.003,700.003,655.003,690.003,690.00-1.07%54,400
Oct 1, 20263,710.003,750.003,690.003,730.003,730.00-56,500
Sep 30, 20263,770.003,770.003,700.003,730.003,730.00-1.06%64,500
Sep 29, 20263,850.003,850.003,750.003,770.003,770.00-2.20%74,800
Sep 28, 20263,980.004,000.003,905.003,925.003,855.00-1.01%80,200
Sep 25, 20263,935.003,970.003,930.003,965.003,894.291.54%83,700
Sep 24, 20263,960.003,960.003,895.003,905.003,835.36-1.01%66,300
Sep 18, 20263,960.003,965.003,935.003,945.003,874.64-0.88%51,400
Sep 17, 20263,930.003,980.003,925.003,980.003,909.021.92%50,700
Sep 16, 20263,930.003,975.003,900.003,905.003,835.36-43,000
Sep 15, 20263,975.003,980.003,900.003,905.003,835.36-1.01%41,800
Sep 14, 20263,950.003,980.003,910.003,945.003,874.640.51%50,700
Sep 11, 20263,845.003,940.003,840.003,925.003,855.001.68%74,400
Sep 10, 20263,825.003,865.003,805.003,860.003,791.160.92%40,700
Sep 9, 20263,820.003,840.003,805.003,825.003,756.78-38,400
Sep 8, 20263,825.003,835.003,790.003,825.003,756.78-42,900
Sep 7, 20263,860.003,860.003,815.003,825.003,756.78-0.91%46,800
Sep 4, 20263,870.003,880.003,815.003,860.003,791.16-0.26%103,600
Sep 3, 20263,820.003,875.003,815.003,870.003,800.981.18%76,400
Sep 2, 20263,805.003,850.003,805.003,825.003,756.78-0.26%59,200
Sep 1, 20263,760.003,835.003,760.003,835.003,766.611.99%56,000
Aug 31, 20263,765.003,805.003,760.003,760.003,692.940.13%68,500
Aug 28, 20263,750.003,755.003,710.003,755.003,688.03-0.40%54,900
Aug 27, 20263,775.003,795.003,740.003,770.003,702.760.13%42,100
Aug 26, 20263,775.003,820.003,755.003,765.003,697.85-0.26%52,600
Aug 25, 20263,770.003,800.003,765.003,775.003,707.680.67%42,500
Aug 24, 20263,770.003,775.003,735.003,750.003,683.120.13%32,600