Showa System Engineering Corporation (TYO:4752)
Japan · Delayed Price · Currency is JPY 1,480.00
-19.00 (-1.27%)
Jun 5, 2026, 9:29 AM JST
Showa System Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 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 | 2.33% | 1,100 |
| Mar 27, 2026 | 1,589.00 | 1,610.00 | 1,589.00 | 1,608.00 | 1,542.00 | -0.43% | 500 |
| Mar 26, 2026 | 1,577.00 | 1,661.00 | 1,577.00 | 1,615.00 | 1,548.71 | 2.41% | 2,300 |
| Mar 25, 2026 | 1,574.00 | 1,609.00 | 1,574.00 | 1,577.00 | 1,512.27 | 0.19% | 300 |
| Mar 24, 2026 | 1,585.00 | 1,600.00 | 1,573.00 | 1,574.00 | 1,509.40 | 0.77% | 2,700 |
| Mar 23, 2026 | 1,552.00 | 1,592.00 | 1,552.00 | 1,562.00 | 1,497.89 | -2.37% | 5,200 |
| Mar 19, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,534.33 | -1.23% | 600 |
| Mar 18, 2026 | 1,609.00 | 1,620.00 | 1,609.00 | 1,620.00 | 1,553.51 | 1.82% | 1,000 |