Showa System Engineering Corporation (TYO:4752)
Japan · Delayed Price · Currency is JPY 1,585.00
-12.00 (-0.75%)
Sep 9, 2025, 10:22 AM JST
Showa System Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,596.00 | 1,597.00 | 1,595.00 | 1,597.00 | 1,597.00 | 2.37% | 3,300 |
| Sep 5, 2025 | 1,577.00 | 1,579.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.08% | 400 |
| Sep 4, 2025 | 1,563.00 | 1,577.00 | 1,563.00 | 1,577.00 | 1,577.00 | 0.77% | 400 |
| Sep 3, 2025 | 1,578.00 | 1,578.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.76% | 500 |
| Sep 2, 2025 | 1,569.00 | 1,577.00 | 1,546.00 | 1,577.00 | 1,577.00 | 0.19% | 400 |
| Sep 1, 2025 | 1,550.00 | 1,575.00 | 1,550.00 | 1,574.00 | 1,574.00 | 1.55% | 800 |
| Aug 29, 2025 | 1,556.00 | 1,556.00 | 1,538.00 | 1,550.00 | 1,550.00 | 0.32% | 800 |
| Aug 28, 2025 | 1,546.00 | 1,559.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.26% | 1,000 |
| Aug 27, 2025 | 1,535.00 | 1,542.00 | 1,534.00 | 1,541.00 | 1,541.00 | -2.16% | 1,300 |
| Aug 26, 2025 | 1,572.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.19% | 1,000 |
| Aug 25, 2025 | 1,573.00 | 1,573.00 | 1,551.00 | 1,572.00 | 1,572.00 | -0.06% | 1,600 |
| Aug 22, 2025 | 1,540.00 | 1,574.00 | 1,540.00 | 1,573.00 | 1,573.00 | 1.55% | 1,300 |
| Aug 21, 2025 | 1,573.00 | 1,574.00 | 1,549.00 | 1,549.00 | 1,549.00 | -1.53% | 700 |
| Aug 20, 2025 | 1,541.00 | 1,573.00 | 1,536.00 | 1,573.00 | 1,573.00 | 1.22% | 2,500 |
| Aug 19, 2025 | 1,550.00 | 1,574.00 | 1,550.00 | 1,554.00 | 1,554.00 | -1.27% | 4,900 |
| Aug 18, 2025 | 1,541.00 | 1,575.00 | 1,541.00 | 1,574.00 | 1,574.00 | 2.27% | 1,400 |
| Aug 15, 2025 | 1,542.00 | 1,554.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.19% | 2,200 |
| Aug 14, 2025 | 1,561.00 | 1,561.00 | 1,530.00 | 1,542.00 | 1,542.00 | -1.15% | 4,600 |
| Aug 13, 2025 | 1,575.00 | 1,609.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.39% | 9,100 |
| Aug 12, 2025 | 1,529.00 | 1,554.00 | 1,529.00 | 1,554.00 | 1,554.00 | 1.90% | 9,000 |
| Aug 8, 2025 | 1,495.00 | 1,525.00 | 1,451.00 | 1,525.00 | 1,525.00 | 2.28% | 2,500 |
| Aug 7, 2025 | 1,471.00 | 1,540.00 | 1,451.00 | 1,491.00 | 1,491.00 | 1.36% | 8,600 |
| Aug 6, 2025 | 1,453.00 | 1,471.00 | 1,453.00 | 1,471.00 | 1,471.00 | 1.45% | 3,200 |
| Aug 5, 2025 | 1,444.00 | 1,450.00 | 1,432.00 | 1,450.00 | 1,450.00 | -0.14% | 1,000 |
| Aug 4, 2025 | 1,431.00 | 1,452.00 | 1,422.00 | 1,452.00 | 1,452.00 | 0.97% | 800 |
| Aug 1, 2025 | 1,450.00 | 1,450.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.83% | 200 |
| Jul 31, 2025 | 1,433.00 | 1,451.00 | 1,433.00 | 1,450.00 | 1,450.00 | 1.68% | 2,800 |
| Jul 30, 2025 | 1,445.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | -1.66% | 1,700 |
| Jul 29, 2025 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.35% | 600 |
| Jul 28, 2025 | 1,452.00 | 1,452.00 | 1,432.00 | 1,445.00 | 1,445.00 | 0.70% | 1,100 |
| Jul 25, 2025 | 1,440.00 | 1,444.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.35% | 600 |
| Jul 24, 2025 | 1,450.00 | 1,450.00 | 1,432.00 | 1,440.00 | 1,440.00 | -0.69% | 800 |
| Jul 23, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 400 |
| Jul 22, 2025 | 1,463.00 | 1,463.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.07% | 1,800 |
| Jul 18, 2025 | 1,450.00 | 1,451.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.56% | 2,400 |
| Jul 17, 2025 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.96% | 100 |
| Jul 16, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.83% | 200 |
| Jul 15, 2025 | 1,448.00 | 1,475.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.89% | 900 |
| Jul 14, 2025 | 1,478.00 | 1,480.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.07% | 1,100 |
| Jul 11, 2025 | 1,442.00 | 1,460.00 | 1,442.00 | 1,460.00 | 1,460.00 | -0.07% | 300 |
| Jul 10, 2025 | 1,463.00 | 1,463.00 | 1,451.00 | 1,461.00 | 1,461.00 | 0.62% | 700 |
| Jul 9, 2025 | 1,499.00 | 1,499.00 | 1,451.00 | 1,452.00 | 1,452.00 | -3.01% | 1,300 |
| Jul 8, 2025 | 1,484.00 | 1,555.00 | 1,481.00 | 1,497.00 | 1,497.00 | 0.88% | 11,400 |
| Jul 7, 2025 | 1,484.00 | 1,484.00 | 1,465.00 | 1,484.00 | 1,484.00 | 1.99% | 3,000 |
| Jul 4, 2025 | 1,457.00 | 1,457.00 | 1,427.00 | 1,455.00 | 1,455.00 | 0.97% | 400 |
| Jul 3, 2025 | 1,470.00 | 1,470.00 | 1,441.00 | 1,441.00 | 1,441.00 | 0.07% | 1,600 |
| Jul 2, 2025 | 1,480.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 6,400 |
| Jul 1, 2025 | 1,442.00 | 1,457.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.55% | 4,800 |
| Jun 30, 2025 | 1,420.00 | 1,445.00 | 1,420.00 | 1,442.00 | 1,442.00 | 1.26% | 5,000 |
| Jun 27, 2025 | 1,427.00 | 1,427.00 | 1,413.00 | 1,424.00 | 1,424.00 | 0.85% | 1,500 |