Showcase Inc. (TYO:3909)
Japan · Delayed Price · Currency is JPY 308.00
-3.00 (-0.96%)
Oct 21, 2025, 3:30 PM JST
Showcase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 314.00 | 314.00 | 309.00 | 309.00 | 309.00 | -0.64% | 9,600 |
| Oct 20, 2025 | 307.00 | 312.00 | 307.00 | 311.00 | 311.00 | 0.65% | 8,700 |
| Oct 17, 2025 | 309.00 | 311.00 | 307.00 | 309.00 | 309.00 | - | 21,500 |
| Oct 16, 2025 | 306.00 | 313.00 | 306.00 | 309.00 | 309.00 | 0.98% | 24,700 |
| Oct 15, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 0.33% | 4,800 |
| Oct 14, 2025 | 309.00 | 309.00 | 303.00 | 305.00 | 305.00 | -1.93% | 16,600 |
| Oct 10, 2025 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | -0.64% | 13,000 |
| Oct 9, 2025 | 319.00 | 319.00 | 313.00 | 313.00 | 313.00 | -1.88% | 11,400 |
| Oct 8, 2025 | 316.00 | 320.00 | 313.00 | 319.00 | 319.00 | 1.27% | 13,800 |
| Oct 7, 2025 | 316.00 | 323.00 | 311.00 | 315.00 | 315.00 | -0.32% | 33,900 |
| Oct 6, 2025 | 312.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.61% | 20,500 |
| Oct 3, 2025 | 311.00 | 316.00 | 307.00 | 311.00 | 311.00 | -0.32% | 36,300 |
| Oct 2, 2025 | 315.00 | 317.00 | 311.00 | 312.00 | 312.00 | -0.95% | 21,800 |
| Oct 1, 2025 | 320.00 | 320.00 | 314.00 | 315.00 | 315.00 | -0.94% | 35,000 |
| Sep 30, 2025 | 321.00 | 322.00 | 317.00 | 318.00 | 318.00 | -0.63% | 20,500 |
| Sep 29, 2025 | 325.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.84% | 27,600 |
| Sep 26, 2025 | 325.00 | 329.00 | 325.00 | 326.00 | 326.00 | 0.31% | 11,300 |
| Sep 25, 2025 | 326.00 | 330.00 | 325.00 | 325.00 | 325.00 | - | 20,200 |
| Sep 24, 2025 | 332.00 | 337.00 | 325.00 | 325.00 | 325.00 | -2.11% | 50,100 |
| Sep 22, 2025 | 327.00 | 333.00 | 327.00 | 332.00 | 332.00 | 1.22% | 14,400 |
| Sep 19, 2025 | 336.00 | 336.00 | 325.00 | 328.00 | 328.00 | -2.38% | 47,500 |
| Sep 18, 2025 | 329.00 | 341.00 | 329.00 | 336.00 | 336.00 | 2.13% | 87,400 |
| Sep 17, 2025 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | -2.08% | 87,400 |
| Sep 16, 2025 | 330.00 | 341.00 | 329.00 | 336.00 | 336.00 | 2.13% | 62,900 |
| Sep 12, 2025 | 328.00 | 334.00 | 327.00 | 329.00 | 329.00 | 0.30% | 46,300 |
| Sep 11, 2025 | 338.00 | 341.00 | 327.00 | 328.00 | 328.00 | -2.96% | 128,000 |
| Sep 10, 2025 | 345.00 | 355.00 | 335.00 | 338.00 | 338.00 | -1.74% | 206,000 |
| Sep 9, 2025 | 363.00 | 368.00 | 344.00 | 344.00 | 344.00 | -5.49% | 344,700 |
| Sep 8, 2025 | 391.00 | 398.00 | 364.00 | 364.00 | 364.00 | -15.55% | 879,300 |
| Sep 5, 2025 | 410.00 | 450.00 | 375.00 | 431.00 | 431.00 | 16.49% | 4,844,800 |
| Sep 4, 2025 | 401.00 | 425.00 | 361.00 | 370.00 | 370.00 | 7.25% | 3,429,000 |
| Sep 3, 2025 | 316.00 | 353.00 | 315.00 | 345.00 | 345.00 | 9.87% | 748,700 |
| Sep 2, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 8,900 |
| Sep 1, 2025 | 317.00 | 321.00 | 314.00 | 314.00 | 314.00 | -0.95% | 17,900 |
| Aug 29, 2025 | 319.00 | 319.00 | 315.00 | 317.00 | 317.00 | -0.63% | 9,100 |
| Aug 28, 2025 | 321.00 | 321.00 | 317.00 | 319.00 | 319.00 | -0.93% | 28,400 |
| Aug 27, 2025 | 326.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.83% | 36,900 |
| Aug 26, 2025 | 329.00 | 336.00 | 328.00 | 328.00 | 328.00 | - | 15,900 |
| Aug 25, 2025 | 327.00 | 330.00 | 327.00 | 328.00 | 328.00 | 0.61% | 9,700 |
| Aug 22, 2025 | 325.00 | 329.00 | 324.00 | 326.00 | 326.00 | 0.31% | 16,400 |
| Aug 21, 2025 | 327.00 | 330.00 | 325.00 | 325.00 | 325.00 | -1.22% | 11,400 |
| Aug 20, 2025 | 332.00 | 332.00 | 328.00 | 329.00 | 329.00 | 0.30% | 4,400 |
| Aug 19, 2025 | 330.00 | 331.00 | 325.00 | 328.00 | 328.00 | -0.91% | 27,300 |
| Aug 18, 2025 | 333.00 | 333.00 | 330.00 | 331.00 | 331.00 | -0.60% | 20,500 |
| Aug 15, 2025 | 336.00 | 340.00 | 331.00 | 333.00 | 333.00 | -3.76% | 55,300 |
| Aug 14, 2025 | 345.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.29% | 16,900 |
| Aug 13, 2025 | 339.00 | 346.00 | 339.00 | 345.00 | 345.00 | 1.47% | 13,000 |
| Aug 12, 2025 | 335.00 | 342.00 | 335.00 | 340.00 | 340.00 | 2.41% | 14,700 |
| Aug 8, 2025 | 331.00 | 337.00 | 331.00 | 332.00 | 332.00 | -0.30% | 15,700 |
| Aug 7, 2025 | 335.00 | 336.00 | 331.00 | 333.00 | 333.00 | -0.89% | 14,200 |