Showa Chemical Industry Co., Ltd. (TYO:4990)
Japan · Delayed Price · Currency is JPY 480.00
-5.00 (-1.03%)
Jun 4, 2026, 10:05 AM JST
Showa Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 487.00 | 499.00 | 484.00 | 485.00 | 485.00 | 0.83% | 3,000 |
| Jun 2, 2026 | 480.00 | 482.00 | 480.00 | 481.00 | 481.00 | - | 1,600 |
| Jun 1, 2026 | 485.00 | 487.00 | 479.00 | 481.00 | 481.00 | -0.82% | 4,100 |
| May 29, 2026 | 480.00 | 499.00 | 480.00 | 485.00 | 485.00 | 0.21% | 4,900 |
| May 28, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.62% | 400 |
| May 27, 2026 | 495.00 | 495.00 | 487.00 | 487.00 | 487.00 | -0.81% | 1,700 |
| May 26, 2026 | 493.00 | 500.00 | 491.00 | 491.00 | 491.00 | -0.81% | 800 |
| May 25, 2026 | 492.00 | 503.00 | 492.00 | 495.00 | 495.00 | 2.06% | 3,600 |
| May 22, 2026 | 488.00 | 490.00 | 480.00 | 485.00 | 485.00 | 0.21% | 5,100 |
| May 21, 2026 | 482.00 | 498.00 | 482.00 | 484.00 | 484.00 | 1.26% | 1,300 |
| May 20, 2026 | 482.00 | 483.00 | 477.00 | 478.00 | 478.00 | -0.83% | 3,400 |
| May 19, 2026 | 487.00 | 495.00 | 477.00 | 482.00 | 482.00 | -1.63% | 5,500 |
| May 18, 2026 | 496.00 | 496.00 | 471.00 | 490.00 | 490.00 | -0.41% | 11,900 |
| May 15, 2026 | 522.00 | 525.00 | 468.00 | 492.00 | 492.00 | -6.29% | 20,400 |
| May 14, 2026 | 516.00 | 528.00 | 516.00 | 525.00 | 525.00 | 1.74% | 1,100 |
| May 13, 2026 | 509.00 | 516.00 | 509.00 | 516.00 | 516.00 | 1.57% | 300 |
| May 12, 2026 | 508.00 | 512.00 | 501.00 | 508.00 | 508.00 | 0.40% | 3,100 |
| May 11, 2026 | 506.00 | 520.00 | 501.00 | 506.00 | 506.00 | 0.60% | 5,000 |
| May 8, 2026 | 509.00 | 509.00 | 500.00 | 503.00 | 503.00 | -1.37% | 5,600 |
| May 7, 2026 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | -0.20% | 5,300 |
| May 1, 2026 | 511.00 | 512.00 | 511.00 | 511.00 | 511.00 | -1.35% | 2,400 |
| Apr 30, 2026 | 519.00 | 521.00 | 518.00 | 518.00 | 518.00 | -0.19% | 1,500 |
| Apr 28, 2026 | 521.00 | 521.00 | 519.00 | 519.00 | 519.00 | -0.38% | 2,300 |
| Apr 27, 2026 | 528.00 | 528.00 | 521.00 | 521.00 | 521.00 | - | 2,400 |
| Apr 24, 2026 | 530.00 | 530.00 | 521.00 | 521.00 | 521.00 | -0.38% | 2,500 |
| Apr 23, 2026 | 535.00 | 535.00 | 523.00 | 523.00 | 523.00 | -1.32% | 1,400 |
| Apr 22, 2026 | 538.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.49% | 3,400 |
| Apr 21, 2026 | 531.00 | 538.00 | 531.00 | 538.00 | 538.00 | 2.48% | 500 |
| Apr 20, 2026 | 529.00 | 529.00 | 525.00 | 525.00 | 525.00 | -0.94% | 200 |
| Apr 17, 2026 | 523.00 | 540.00 | 523.00 | 530.00 | 530.00 | 1.34% | 2,100 |
| Apr 16, 2026 | 532.00 | 532.00 | 523.00 | 523.00 | 523.00 | 0.19% | 2,300 |
| Apr 15, 2026 | 532.00 | 532.00 | 522.00 | 522.00 | 522.00 | - | 3,500 |
| Apr 13, 2026 | 525.00 | 525.00 | 516.00 | 522.00 | 522.00 | -0.76% | 3,400 |
| Apr 10, 2026 | 528.00 | 528.00 | 526.00 | 526.00 | 526.00 | -0.38% | 400 |
| Apr 9, 2026 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | -2.04% | 1,800 |
| Apr 8, 2026 | 525.00 | 539.00 | 524.00 | 539.00 | 539.00 | 4.26% | 4,400 |
| Apr 7, 2026 | 511.00 | 519.00 | 510.00 | 517.00 | 517.00 | 1.77% | 2,200 |
| Apr 6, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 1,100 |
| Apr 3, 2026 | 508.00 | 510.00 | 508.00 | 508.00 | 508.00 | 0.20% | 1,200 |
| Apr 2, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -0.59% | 4,600 |
| Apr 1, 2026 | 525.00 | 525.00 | 508.00 | 510.00 | 510.00 | -1.35% | 2,000 |
| Mar 31, 2026 | 511.00 | 517.00 | 510.00 | 517.00 | 517.00 | 1.37% | 2,500 |
| Mar 30, 2026 | 502.00 | 518.00 | 500.00 | 510.00 | 510.00 | -5.90% | 10,400 |
| Mar 27, 2026 | 532.00 | 549.00 | 530.00 | 549.00 | 542.00 | 1.86% | 7,300 |
| Mar 26, 2026 | 540.00 | 555.00 | 536.00 | 539.00 | 532.13 | -0.37% | 6,300 |
| Mar 25, 2026 | 530.00 | 541.00 | 530.00 | 541.00 | 534.10 | 2.46% | 12,200 |
| Mar 24, 2026 | 534.00 | 566.00 | 528.00 | 528.00 | 521.27 | -0.38% | 81,400 |
| Mar 23, 2026 | 525.00 | 537.00 | 525.00 | 530.00 | 523.24 | -2.75% | 8,500 |
| Mar 19, 2026 | 550.00 | 551.00 | 545.00 | 545.00 | 538.05 | -0.91% | 3,900 |
| Mar 18, 2026 | 546.00 | 554.00 | 546.00 | 550.00 | 542.99 | 0.55% | 8,400 |