Showa Chemical Industry Co., Ltd. (TYO:4990)
Japan · Delayed Price · Currency is JPY 549.00
+10.00 (1.86%)
Mar 27, 2026, 3:30 PM JST
Showa Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 532.00 | 549.00 | 530.00 | 549.00 | 549.00 | 1.86% | 7,300 |
| Mar 26, 2026 | 540.00 | 555.00 | 536.00 | 539.00 | 539.00 | -0.37% | 6,300 |
| Mar 25, 2026 | 530.00 | 541.00 | 530.00 | 541.00 | 541.00 | 2.46% | 12,200 |
| Mar 24, 2026 | 534.00 | 566.00 | 528.00 | 528.00 | 528.00 | -0.38% | 81,400 |
| Mar 23, 2026 | 525.00 | 537.00 | 525.00 | 530.00 | 530.00 | -2.75% | 8,500 |
| Mar 19, 2026 | 550.00 | 551.00 | 545.00 | 545.00 | 545.00 | -0.91% | 3,900 |
| Mar 18, 2026 | 546.00 | 554.00 | 546.00 | 550.00 | 550.00 | 0.55% | 8,400 |
| Mar 17, 2026 | 549.00 | 549.00 | 546.00 | 547.00 | 547.00 | -0.36% | 3,100 |
| Mar 16, 2026 | 543.00 | 550.00 | 540.00 | 549.00 | 549.00 | 1.10% | 5,600 |
| Mar 13, 2026 | 536.00 | 543.00 | 525.00 | 543.00 | 543.00 | 1.31% | 4,100 |
| Mar 12, 2026 | 528.00 | 536.00 | 525.00 | 536.00 | 536.00 | 1.52% | 6,700 |
| Mar 11, 2026 | 540.00 | 543.00 | 527.00 | 528.00 | 528.00 | -2.04% | 11,900 |
| Mar 10, 2026 | 538.00 | 539.00 | 533.00 | 539.00 | 539.00 | 0.19% | 2,200 |
| Mar 9, 2026 | 539.00 | 539.00 | 518.00 | 538.00 | 538.00 | -1.28% | 7,700 |
| Mar 6, 2026 | 538.00 | 545.00 | 534.00 | 545.00 | 545.00 | 1.30% | 4,600 |
| Mar 5, 2026 | 531.00 | 540.00 | 525.00 | 538.00 | 538.00 | 2.28% | 4,000 |
| Mar 4, 2026 | 545.00 | 548.00 | 517.00 | 526.00 | 526.00 | -2.23% | 11,800 |
| Mar 3, 2026 | 581.00 | 581.00 | 534.00 | 538.00 | 538.00 | -7.08% | 8,800 |
| Mar 2, 2026 | 554.00 | 590.00 | 554.00 | 579.00 | 579.00 | 2.66% | 15,200 |
| Feb 27, 2026 | 545.00 | 564.00 | 539.00 | 564.00 | 564.00 | 3.68% | 26,200 |
| Feb 26, 2026 | 536.00 | 544.00 | 535.00 | 544.00 | 544.00 | 1.49% | 4,500 |
| Feb 25, 2026 | 526.00 | 540.00 | 526.00 | 536.00 | 536.00 | 1.90% | 9,600 |
| Feb 24, 2026 | 525.00 | 526.00 | 518.00 | 526.00 | 526.00 | 0.57% | 5,300 |
| Feb 20, 2026 | 530.00 | 530.00 | 523.00 | 523.00 | 523.00 | - | 2,600 |
| Feb 19, 2026 | 533.00 | 534.00 | 517.00 | 523.00 | 523.00 | -3.15% | 7,600 |
| Feb 18, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2.47% | 7,100 |
| Feb 17, 2026 | 512.00 | 539.00 | 512.00 | 527.00 | 527.00 | 2.93% | 4,000 |
| Feb 16, 2026 | 535.00 | 535.00 | 505.00 | 512.00 | 512.00 | -1.54% | 18,900 |
| Feb 13, 2026 | 530.00 | 546.00 | 520.00 | 520.00 | 520.00 | - | 44,300 |
| Feb 12, 2026 | 526.00 | 528.00 | 516.00 | 520.00 | 520.00 | 0.39% | 3,700 |
| Feb 10, 2026 | 523.00 | 526.00 | 518.00 | 518.00 | 518.00 | -0.38% | 3,000 |
| Feb 9, 2026 | 526.00 | 526.00 | 516.00 | 520.00 | 520.00 | 0.78% | 7,100 |
| Feb 6, 2026 | 506.00 | 530.00 | 502.00 | 516.00 | 516.00 | -0.19% | 13,600 |
| Feb 5, 2026 | 510.00 | 518.00 | 505.00 | 517.00 | 517.00 | 0.58% | 3,700 |
| Feb 4, 2026 | 520.00 | 520.00 | 512.00 | 514.00 | 514.00 | -0.58% | 1,900 |
| Feb 3, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 1.97% | 100 |
| Feb 2, 2026 | 517.00 | 517.00 | 506.00 | 507.00 | 507.00 | -1.55% | 2,700 |
| Jan 30, 2026 | 512.00 | 515.00 | 512.00 | 515.00 | 515.00 | 0.78% | 500 |
| Jan 29, 2026 | 514.00 | 516.00 | 511.00 | 511.00 | 511.00 | -0.97% | 2,400 |
| Jan 28, 2026 | 520.00 | 520.00 | 510.00 | 516.00 | 516.00 | -1.15% | 2,000 |
| Jan 27, 2026 | 515.00 | 525.00 | 510.00 | 522.00 | 522.00 | 1.95% | 2,600 |
| Jan 26, 2026 | 515.00 | 518.00 | 510.00 | 512.00 | 512.00 | -1.54% | 3,500 |
| Jan 23, 2026 | 521.00 | 525.00 | 518.00 | 520.00 | 520.00 | -0.19% | 9,300 |
| Jan 22, 2026 | 524.00 | 527.00 | 521.00 | 521.00 | 521.00 | -0.38% | 2,000 |
| Jan 21, 2026 | 533.00 | 533.00 | 519.00 | 523.00 | 523.00 | -2.06% | 6,300 |
| Jan 20, 2026 | 530.00 | 534.00 | 522.00 | 534.00 | 534.00 | 1.52% | 6,400 |
| Jan 19, 2026 | 518.00 | 532.00 | 518.00 | 526.00 | 526.00 | 1.54% | 6,700 |
| Jan 16, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - | 1,000 |
| Jan 15, 2026 | 520.00 | 525.00 | 510.00 | 518.00 | 518.00 | -0.96% | 15,900 |
| Jan 14, 2026 | 527.00 | 527.00 | 516.00 | 523.00 | 523.00 | 1.75% | 4,700 |