Showa System Engineering Corporation (TYO:4752)
Japan · Delayed Price · Currency is JPY 1,518.00
-41.00 (-2.63%)
Jul 17, 2026, 3:30 PM JST
Showa System Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,560.00 | 1,560.00 | 1,500.00 | 1,518.00 | 1,518.00 | -2.63% | 2,900 |
| Jul 16, 2026 | 1,517.00 | 1,559.00 | 1,507.00 | 1,559.00 | 1,559.00 | 0.13% | 2,000 |
| Jul 15, 2026 | 1,583.00 | 1,583.00 | 1,557.00 | 1,557.00 | 1,557.00 | - | 600 |
| Jul 14, 2026 | 1,559.00 | 1,559.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.13% | 300 |
| Jul 13, 2026 | 1,512.00 | 1,599.00 | 1,512.00 | 1,559.00 | 1,559.00 | 3.04% | 2,900 |
| Jul 10, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -2.39% | 100 |
| Jul 9, 2026 | 1,550.00 | 1,559.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.58% | 600 |
| Jul 8, 2026 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.65% | 200 |
| Jul 7, 2026 | 1,505.00 | 1,549.00 | 1,505.00 | 1,549.00 | 1,549.00 | 0.32% | 500 |
| Jul 6, 2026 | 1,619.00 | 1,619.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.39% | 5,300 |
| Jul 3, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 700 |
| Jul 2, 2026 | 1,570.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.31% | 6,400 |
| Jul 1, 2026 | 1,521.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.07% | 3,200 |
| Jun 30, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,529.00 | 1,529.00 | -0.71% | 1,800 |
| Jun 29, 2026 | 1,498.00 | 1,550.00 | 1,498.00 | 1,540.00 | 1,540.00 | 3.84% | 1,200 |
| Jun 26, 2026 | 1,489.00 | 1,489.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1.58% | 1,200 |
| Jun 25, 2026 | 1,465.00 | 1,489.00 | 1,459.00 | 1,460.00 | 1,460.00 | -0.68% | 1,300 |
| Jun 24, 2026 | 1,458.00 | 1,485.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.68% | 600 |
| Jun 23, 2026 | 1,471.00 | 1,494.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 1,700 |
| Jun 22, 2026 | 1,495.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 1,700 |
| Jun 19, 2026 | 1,484.00 | 1,495.00 | 1,481.00 | 1,495.00 | 1,495.00 | -0.13% | 300 |
| Jun 18, 2026 | 1,499.00 | 1,500.00 | 1,473.00 | 1,497.00 | 1,497.00 | 0.81% | 400 |
| Jun 17, 2026 | 1,494.00 | 1,499.00 | 1,464.00 | 1,485.00 | 1,485.00 | -0.40% | 1,800 |
| Jun 16, 2026 | 1,497.00 | 1,497.00 | 1,470.00 | 1,491.00 | 1,491.00 | -0.33% | 1,500 |
| Jun 15, 2026 | 1,497.00 | 1,497.00 | 1,485.00 | 1,496.00 | 1,496.00 | -0.07% | 2,800 |
| Jun 12, 2026 | 1,490.00 | 1,497.00 | 1,490.00 | 1,497.00 | 1,497.00 | 0.81% | 1,600 |
| Jun 11, 2026 | 1,474.00 | 1,485.00 | 1,474.00 | 1,485.00 | 1,485.00 | 2.06% | 3,100 |
| Jun 10, 2026 | 1,475.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.75% | 3,300 |
| Jun 9, 2026 | 1,500.00 | 1,500.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.27% | 3,800 |
| Jun 8, 2026 | 1,508.00 | 1,508.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.60% | 1,200 |
| Jun 5, 2026 | 1,489.00 | 1,509.00 | 1,478.00 | 1,509.00 | 1,509.00 | 0.67% | 800 |
| Jun 4, 2026 | 1,498.00 | 1,500.00 | 1,475.00 | 1,499.00 | 1,499.00 | 0.27% | 400 |
| Jun 3, 2026 | 1,487.00 | 1,499.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.80% | 8,300 |
| Jun 2, 2026 | 1,507.00 | 1,507.00 | 1,467.00 | 1,507.00 | 1,507.00 | 0.53% | 1,000 |
| Jun 1, 2026 | 1,498.00 | 1,502.00 | 1,498.00 | 1,499.00 | 1,499.00 | -0.27% | 1,000 |
| May 29, 2026 | 1,475.00 | 1,505.00 | 1,473.00 | 1,503.00 | 1,503.00 | 1.42% | 800 |
| May 28, 2026 | 1,498.00 | 1,498.00 | 1,482.00 | 1,482.00 | 1,482.00 | -1.07% | 300 |
| May 27, 2026 | 1,511.00 | 1,511.00 | 1,487.00 | 1,498.00 | 1,498.00 | -0.79% | 3,600 |
| May 26, 2026 | 1,514.00 | 1,557.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.26% | 1,500 |
| May 25, 2026 | 1,537.00 | 1,538.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.50% | 1,000 |
| May 22, 2026 | 1,535.00 | 1,537.00 | 1,496.00 | 1,537.00 | 1,537.00 | 0.13% | 2,000 |
| May 21, 2026 | 1,514.00 | 1,535.00 | 1,475.00 | 1,535.00 | 1,535.00 | 2.20% | 1,500 |
| May 20, 2026 | 1,507.00 | 1,507.00 | 1,472.00 | 1,502.00 | 1,502.00 | -0.13% | 1,000 |
| May 19, 2026 | 1,517.00 | 1,517.00 | 1,460.00 | 1,504.00 | 1,504.00 | -0.86% | 1,000 |
| May 18, 2026 | 1,511.00 | 1,518.00 | 1,470.00 | 1,517.00 | 1,517.00 | -0.52% | 3,000 |
| 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 |