Showa System Engineering Corporation (TYO:4752)
Japan · Delayed Price · Currency is JPY 1,580.00
-38.00 (-2.35%)
Oct 20, 2026, 2:09 PM JST
Showa System Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,592.00 | 1,612.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.35% | 1,100 |
| Oct 19, 2026 | 1,613.00 | 1,618.00 | 1,613.00 | 1,618.00 | 1,618.00 | 1.13% | 700 |
| Oct 16, 2026 | 1,592.00 | 1,600.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.44% | 2,400 |
| Oct 15, 2026 | 1,588.00 | 1,593.00 | 1,588.00 | 1,593.00 | 1,593.00 | 0.76% | 800 |
| Oct 14, 2026 | 1,594.00 | 1,594.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.13% | 300 |
| Oct 13, 2026 | 1,579.00 | 1,620.00 | 1,579.00 | 1,583.00 | 1,583.00 | 0.25% | 3,500 |
| Oct 9, 2026 | 1,578.00 | 1,582.00 | 1,578.00 | 1,579.00 | 1,579.00 | 0.06% | 900 |
| Oct 8, 2026 | 1,591.00 | 1,619.00 | 1,541.00 | 1,578.00 | 1,578.00 | -2.11% | 5,200 |
| Oct 7, 2026 | 1,603.00 | 1,612.00 | 1,603.00 | 1,612.00 | 1,612.00 | - | 400 |
| Oct 6, 2026 | 1,612.00 | 1,612.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.75% | 500 |
| Oct 5, 2026 | 1,608.00 | 1,608.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.50% | 400 |
| Oct 2, 2026 | 1,568.00 | 1,608.00 | 1,568.00 | 1,608.00 | 1,608.00 | 0.82% | 300 |
| Oct 1, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.18% | 2,300 |
| Sep 29, 2026 | 1,595.00 | 1,614.00 | 1,565.00 | 1,614.00 | 1,614.00 | 0.31% | 1,100 |
| Sep 28, 2026 | 1,610.00 | 1,630.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.06% | 700 |
| Sep 25, 2026 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 1,610.00 | 0.31% | 3,600 |
| Sep 24, 2026 | 1,601.00 | 1,610.00 | 1,601.00 | 1,605.00 | 1,605.00 | 0.44% | 3,500 |
| Sep 18, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,598.00 | 1,598.00 | -0.13% | 900 |
| Sep 17, 2026 | 1,589.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.06% | 600 |
| Sep 16, 2026 | 1,594.00 | 1,599.00 | 1,594.00 | 1,599.00 | 1,599.00 | 0.25% | 900 |
| Sep 15, 2026 | 1,594.00 | 1,595.00 | 1,594.00 | 1,595.00 | 1,595.00 | 0.31% | 1,500 |
| Sep 14, 2026 | 1,563.00 | 1,590.00 | 1,563.00 | 1,590.00 | 1,590.00 | - | 700 |
| Sep 11, 2026 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 1.27% | 300 |
| Sep 9, 2026 | 1,584.00 | 1,584.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.32% | 800 |
| Sep 7, 2026 | 1,581.00 | 1,581.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.06% | 800 |
| 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 |