Showcase Inc. (TYO:3909)
Japan · Delayed Price · Currency is JPY 216.00
+2.00 (0.93%)
May 22, 2026, 3:30 PM JST
Showcase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 214.00 | 216.00 | 211.00 | 216.00 | 216.00 | 0.93% | 16,700 |
| May 21, 2026 | 215.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 63,600 |
| May 20, 2026 | 226.00 | 226.00 | 212.00 | 214.00 | 214.00 | -5.31% | 30,200 |
| May 19, 2026 | 230.00 | 232.00 | 211.00 | 226.00 | 226.00 | -0.88% | 28,900 |
| May 18, 2026 | 222.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1.79% | 16,700 |
| May 15, 2026 | 231.00 | 231.00 | 222.00 | 224.00 | 224.00 | -0.88% | 18,900 |
| May 14, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -1.74% | 3,900 |
| May 13, 2026 | 227.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1.32% | 6,300 |
| May 12, 2026 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | - | 21,200 |
| May 11, 2026 | 237.00 | 237.00 | 227.00 | 227.00 | 227.00 | -4.22% | 18,400 |
| May 8, 2026 | 239.00 | 239.00 | 232.00 | 237.00 | 237.00 | -0.84% | 27,700 |
| May 7, 2026 | 231.00 | 239.00 | 225.00 | 239.00 | 239.00 | 3.02% | 61,600 |
| May 1, 2026 | 225.00 | 263.00 | 221.00 | 232.00 | 232.00 | 1.75% | 355,200 |
| Apr 30, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 0.44% | 1,700 |
| Apr 28, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 0.44% | 1,900 |
| Apr 27, 2026 | 230.00 | 231.00 | 226.00 | 226.00 | 226.00 | -0.88% | 4,100 |
| Apr 24, 2026 | 227.00 | 229.00 | 224.00 | 228.00 | 228.00 | 0.88% | 7,200 |
| Apr 23, 2026 | 230.00 | 231.00 | 226.00 | 226.00 | 226.00 | -1.31% | 3,900 |
| Apr 22, 2026 | 235.00 | 236.00 | 227.00 | 229.00 | 229.00 | -2.97% | 13,000 |
| Apr 21, 2026 | 233.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1.29% | 10,100 |
| Apr 20, 2026 | 237.00 | 237.00 | 232.00 | 233.00 | 233.00 | 0.43% | 7,700 |
| Apr 17, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 9,900 |
| Apr 16, 2026 | 237.00 | 238.00 | 233.00 | 236.00 | 236.00 | -0.42% | 8,000 |
| Apr 15, 2026 | 235.00 | 237.00 | 232.00 | 237.00 | 237.00 | 1.72% | 5,300 |
| Apr 14, 2026 | 231.00 | 233.00 | 230.00 | 233.00 | 233.00 | - | 4,200 |
| Apr 13, 2026 | 233.00 | 233.00 | 230.00 | 233.00 | 233.00 | - | 3,500 |
| Apr 10, 2026 | 232.00 | 233.00 | 229.00 | 233.00 | 233.00 | -0.43% | 4,900 |
| Apr 9, 2026 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 2.18% | 4,900 |
| Apr 8, 2026 | 230.00 | 230.00 | 222.00 | 229.00 | 229.00 | 0.44% | 13,500 |
| Apr 7, 2026 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 1,800 |
| Apr 6, 2026 | 232.00 | 232.00 | 223.00 | 228.00 | 228.00 | -0.87% | 2,900 |
| Apr 3, 2026 | 234.00 | 236.00 | 224.00 | 230.00 | 230.00 | -2.13% | 17,000 |
| Apr 2, 2026 | 239.00 | 239.00 | 234.00 | 235.00 | 235.00 | -1.26% | 4,300 |
| Apr 1, 2026 | 236.00 | 238.00 | 235.00 | 238.00 | 238.00 | 1.28% | 1,900 |
| Mar 31, 2026 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | - | 1,700 |
| Mar 30, 2026 | 232.00 | 239.00 | 229.00 | 235.00 | 235.00 | - | 7,900 |
| Mar 27, 2026 | 227.00 | 235.00 | 223.00 | 235.00 | 235.00 | 2.17% | 14,500 |
| Mar 26, 2026 | 235.00 | 235.00 | 227.00 | 230.00 | 230.00 | -0.43% | 10,800 |
| Mar 25, 2026 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 2.21% | 2,700 |
| Mar 24, 2026 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1.35% | 7,800 |
| Mar 23, 2026 | 224.00 | 225.00 | 221.00 | 223.00 | 223.00 | -2.62% | 15,700 |
| Mar 19, 2026 | 233.00 | 236.00 | 229.00 | 229.00 | 229.00 | -2.14% | 8,200 |
| Mar 18, 2026 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | - | 1,500 |
| Mar 17, 2026 | 229.00 | 234.00 | 227.00 | 234.00 | 234.00 | 0.86% | 12,600 |
| Mar 16, 2026 | 231.00 | 233.00 | 227.00 | 232.00 | 232.00 | 1.31% | 10,400 |
| Mar 13, 2026 | 232.00 | 232.00 | 226.00 | 229.00 | 229.00 | -1.29% | 15,500 |
| Mar 12, 2026 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | -0.85% | 3,700 |
| Mar 11, 2026 | 230.00 | 259.00 | 230.00 | 234.00 | 234.00 | 1.74% | 86,000 |
| Mar 10, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 0.88% | 38,700 |
| Mar 9, 2026 | 221.00 | 231.00 | 217.00 | 228.00 | 228.00 | -3.80% | 35,900 |