Showa System Engineering Corporation (TYO:4752)
Japan · Delayed Price · Currency is JPY 1,566.00
-10.00 (-0.63%)
Sep 2, 2026, 12:51 PM JST
Showa System Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,576.00 | 1,576.00 | 1,565.00 | 1,566.00 | 1,566.00 | -0.63% | 1,100 |
| Sep 1, 2026 | 1,570.00 | 1,597.00 | 1,570.00 | 1,576.00 | 1,576.00 | 0.38% | 400 |
| Aug 31, 2026 | 1,573.00 | 1,592.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.32% | 900 |
| Aug 28, 2026 | 1,575.00 | 1,576.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.38% | 1,100 |
| Aug 27, 2026 | 1,596.00 | 1,597.00 | 1,596.00 | 1,597.00 | 1,597.00 | 0.25% | 400 |
| Aug 26, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1.46% | 300 |
| Aug 25, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 300 |
| Aug 24, 2026 | 1,579.00 | 1,580.00 | 1,547.00 | 1,570.00 | 1,570.00 | -1.63% | 1,800 |
| Aug 21, 2026 | 1,579.00 | 1,597.00 | 1,579.00 | 1,596.00 | 1,596.00 | 0.82% | 300 |
| Aug 20, 2026 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.25% | 300 |
| Aug 19, 2026 | 1,556.00 | 1,579.00 | 1,551.00 | 1,579.00 | 1,579.00 | 1.48% | 1,000 |
| Aug 18, 2026 | 1,580.00 | 1,580.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.52% | 700 |
| Aug 17, 2026 | 1,597.00 | 1,597.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.50% | 1,500 |
| Aug 14, 2026 | 1,598.00 | 1,599.00 | 1,548.00 | 1,588.00 | 1,588.00 | -0.63% | 4,900 |
| Aug 13, 2026 | 1,568.00 | 1,620.00 | 1,568.00 | 1,598.00 | 1,598.00 | 3.10% | 4,000 |
| Aug 12, 2026 | 1,521.00 | 1,550.00 | 1,521.00 | 1,550.00 | 1,550.00 | 1.97% | 3,900 |
| Aug 10, 2026 | 1,516.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.07% | 700 |
| Aug 7, 2026 | 1,512.00 | 1,521.00 | 1,512.00 | 1,521.00 | 1,521.00 | -0.59% | 600 |
| Aug 6, 2026 | 1,511.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | 1.12% | 500 |
| Aug 5, 2026 | 1,522.00 | 1,522.00 | 1,511.00 | 1,513.00 | 1,513.00 | 0.07% | 700 |
| Aug 4, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | 700 |
| Aug 3, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | 300 |
| Jul 31, 2026 | 1,534.00 | 1,534.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.24% | 300 |
| Jul 30, 2026 | 1,513.00 | 1,531.00 | 1,513.00 | 1,531.00 | 1,531.00 | -0.33% | 500 |
| Jul 29, 2026 | 1,538.00 | 1,538.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.13% | 600 |
| Jul 28, 2026 | 1,502.00 | 1,540.00 | 1,500.00 | 1,538.00 | 1,538.00 | -0.26% | 11,100 |
| Jul 27, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.13% | 600 |
| Jul 24, 2026 | 1,515.00 | 1,544.00 | 1,500.00 | 1,544.00 | 1,544.00 | -0.06% | 2,100 |
| Jul 23, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 100 |
| Jul 22, 2026 | 1,544.00 | 1,545.00 | 1,507.00 | 1,545.00 | 1,545.00 | -0.13% | 400 |
| Jul 21, 2026 | 1,535.00 | 1,549.00 | 1,511.00 | 1,547.00 | 1,547.00 | 1.91% | 1,500 |
| 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 |