Showa System Engineering Corporation (TYO:4752)
Japan · Delayed Price · Currency is JPY 1,525.00
+15.00 (0.99%)
May 15, 2026, 3:18 PM JST
Showa System Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,510.00 | 1,549.00 | 1,509.00 | 1,525.00 | 1,525.00 | 0.99% | 1,900 |
| May 14, 2026 | 1,535.00 | 1,536.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.63% | 1,200 |
| May 13, 2026 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 600 |
| May 12, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.07% | 300 |
| May 11, 2026 | 1,541.00 | 1,554.00 | 1,533.00 | 1,534.00 | 1,534.00 | -0.45% | 2,700 |
| May 8, 2026 | 1,539.00 | 1,541.00 | 1,539.00 | 1,541.00 | 1,541.00 | -1.72% | 200 |
| May 7, 2026 | 1,565.00 | 1,568.00 | 1,565.00 | 1,568.00 | 1,568.00 | 1.82% | 500 |
| May 1, 2026 | 1,566.00 | 1,566.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.60% | 200 |
| Apr 30, 2026 | 1,545.00 | 1,565.00 | 1,521.00 | 1,565.00 | 1,565.00 | 0.97% | 1,300 |
| Apr 28, 2026 | 1,546.00 | 1,550.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.32% | 1,400 |
| Apr 27, 2026 | 1,581.00 | 1,581.00 | 1,544.00 | 1,545.00 | 1,545.00 | -2.46% | 500 |
| Apr 24, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1.86% | 500 |
| Apr 23, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | - |
| Apr 22, 2026 | 1,558.00 | 1,558.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.19% | 800 |
| Apr 21, 2026 | 1,553.00 | 1,565.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.89% | 1,700 |
| Apr 20, 2026 | 1,581.00 | 1,581.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.57% | 600 |
| Apr 17, 2026 | 1,585.00 | 1,585.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.74% | 600 |
| Apr 16, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,609.00 | 1,609.00 | 0.56% | 800 |
| Apr 15, 2026 | 1,571.00 | 1,611.00 | 1,571.00 | 1,600.00 | 1,600.00 | 1.85% | 1,300 |
| Apr 14, 2026 | 1,578.00 | 1,580.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.58% | 400 |
| Apr 13, 2026 | 1,558.00 | 1,562.00 | 1,558.00 | 1,562.00 | 1,562.00 | -0.83% | 800 |
| Apr 10, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | -2.30% | 300 |
| Apr 9, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | - | - |
| Apr 8, 2026 | 1,577.00 | 1,612.00 | 1,577.00 | 1,612.00 | 1,612.00 | 1.07% | 500 |
| Apr 7, 2026 | 1,588.00 | 1,604.00 | 1,572.00 | 1,595.00 | 1,595.00 | 0.44% | 1,700 |
| Apr 6, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.44% | 200 |
| Apr 3, 2026 | 1,580.00 | 1,581.00 | 1,563.00 | 1,581.00 | 1,581.00 | -0.38% | 1,000 |
| Apr 2, 2026 | 1,613.00 | 1,613.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.67% | 200 |
| Apr 1, 2026 | 1,585.00 | 1,619.00 | 1,563.00 | 1,614.00 | 1,614.00 | -0.31% | 600 |
| Mar 31, 2026 | 1,578.00 | 1,639.00 | 1,578.00 | 1,619.00 | 1,619.00 | 2.60% | 7,100 |
| Mar 30, 2026 | 1,515.00 | 1,578.00 | 1,515.00 | 1,578.00 | 1,578.00 | -1.87% | 1,100 |
| Mar 27, 2026 | 1,589.00 | 1,610.00 | 1,589.00 | 1,608.00 | 1,553.00 | -0.43% | 500 |
| Mar 26, 2026 | 1,577.00 | 1,661.00 | 1,577.00 | 1,615.00 | 1,559.76 | 2.41% | 2,300 |
| Mar 25, 2026 | 1,574.00 | 1,609.00 | 1,574.00 | 1,577.00 | 1,523.06 | 0.19% | 300 |
| Mar 24, 2026 | 1,585.00 | 1,600.00 | 1,573.00 | 1,574.00 | 1,520.16 | 0.77% | 2,700 |
| Mar 23, 2026 | 1,552.00 | 1,592.00 | 1,552.00 | 1,562.00 | 1,508.57 | -2.38% | 5,200 |
| Mar 19, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,545.27 | -1.23% | 600 |
| Mar 18, 2026 | 1,609.00 | 1,620.00 | 1,609.00 | 1,620.00 | 1,564.59 | 1.82% | 1,000 |
| Mar 17, 2026 | 1,610.00 | 1,610.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.55% | 200 |
| Mar 16, 2026 | 1,621.00 | 1,621.00 | 1,575.00 | 1,616.00 | 1,616.00 | 1.06% | 2,900 |
| Mar 13, 2026 | 1,601.00 | 1,619.00 | 1,560.00 | 1,599.00 | 1,599.00 | -0.56% | 1,800 |
| Mar 12, 2026 | 1,610.00 | 1,610.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.12% | 1,800 |
| Mar 11, 2026 | 1,619.00 | 1,619.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.25% | 600 |
| Mar 10, 2026 | 1,622.00 | 1,622.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.80% | 600 |
| Mar 9, 2026 | 1,602.00 | 1,621.00 | 1,580.00 | 1,619.00 | 1,619.00 | -0.12% | 4,600 |
| Mar 6, 2026 | 1,624.00 | 1,624.00 | 1,607.00 | 1,621.00 | 1,621.00 | -0.18% | 900 |
| Mar 5, 2026 | 1,625.00 | 1,650.00 | 1,622.00 | 1,624.00 | 1,624.00 | 0.25% | 2,100 |
| Mar 4, 2026 | 1,600.00 | 1,641.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.06% | 2,800 |
| Mar 3, 2026 | 1,615.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,621.00 | 0.37% | 1,200 |
| Mar 2, 2026 | 1,613.00 | 1,616.00 | 1,613.00 | 1,615.00 | 1,615.00 | -0.37% | 400 |