Showa Chemical Industry Co., Ltd. (TYO:4990)
Japan · Delayed Price · Currency is JPY 511.00
-4.00 (-0.78%)
Oct 16, 2026, 3:30 PM JST
Showa Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | -0.78% | 2,100 |
| Oct 15, 2026 | 526.00 | 526.00 | 512.00 | 515.00 | 515.00 | -1.53% | 3,200 |
| Oct 14, 2026 | 520.00 | 540.00 | 520.00 | 523.00 | 523.00 | 1.55% | 2,500 |
| Oct 13, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.58% | 400 |
| Oct 9, 2026 | 520.00 | 520.00 | 517.00 | 518.00 | 518.00 | -0.38% | 400 |
| Oct 8, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.19% | 400 |
| Oct 7, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.19% | 100 |
| Oct 6, 2026 | 518.00 | 520.00 | 518.00 | 520.00 | 520.00 | 0.39% | 700 |
| Oct 5, 2026 | 523.00 | 523.00 | 517.00 | 518.00 | 518.00 | -1.15% | 2,200 |
| Oct 2, 2026 | 522.00 | 524.00 | 513.00 | 524.00 | 524.00 | - | 1,400 |
| Oct 1, 2026 | 532.00 | 532.00 | 523.00 | 524.00 | 524.00 | -2.42% | 1,800 |
| Sep 30, 2026 | 529.00 | 548.00 | 521.00 | 537.00 | 537.00 | 1.13% | 4,600 |
| Sep 29, 2026 | 517.00 | 531.00 | 517.00 | 531.00 | 531.00 | -1.12% | 3,100 |
| Sep 28, 2026 | 533.00 | 549.00 | 533.00 | 540.00 | 537.00 | 1.50% | 6,700 |
| Sep 25, 2026 | 527.00 | 532.00 | 527.00 | 532.00 | 529.04 | 1.92% | 2,700 |
| Sep 24, 2026 | 529.00 | 529.00 | 522.00 | 522.00 | 519.10 | 0.97% | 3,100 |
| Sep 18, 2026 | 518.00 | 524.00 | 517.00 | 517.00 | 514.13 | -0.58% | 1,300 |
| Sep 17, 2026 | 521.00 | 521.00 | 519.00 | 520.00 | 517.11 | -0.19% | 1,500 |
| Sep 16, 2026 | 529.00 | 529.00 | 520.00 | 521.00 | 518.11 | -0.76% | 3,700 |
| Sep 15, 2026 | 532.00 | 532.00 | 523.00 | 525.00 | 522.08 | -1.32% | 2,600 |
| Sep 14, 2026 | 527.00 | 532.00 | 527.00 | 532.00 | 529.04 | 1.53% | 3,800 |
| Sep 11, 2026 | 535.00 | 535.00 | 524.00 | 524.00 | 521.09 | -2.06% | 4,900 |
| Sep 10, 2026 | 538.00 | 538.00 | 534.00 | 535.00 | 532.03 | -0.56% | 3,300 |
| Sep 9, 2026 | 548.00 | 564.00 | 530.00 | 538.00 | 535.01 | -3.58% | 8,600 |
| Sep 8, 2026 | 536.00 | 568.00 | 525.00 | 558.00 | 554.90 | 5.28% | 19,100 |
| Sep 7, 2026 | 521.00 | 530.00 | 520.00 | 530.00 | 527.06 | 0.38% | 1,500 |
| Sep 4, 2026 | 515.00 | 530.00 | 515.00 | 528.00 | 525.07 | 3.53% | 1,800 |
| Sep 3, 2026 | 511.00 | 511.00 | 510.00 | 510.00 | 507.17 | -0.20% | 500 |
| Sep 2, 2026 | 533.00 | 533.00 | 509.00 | 511.00 | 508.16 | -4.31% | 1,800 |
| Sep 1, 2026 | 536.00 | 536.00 | 533.00 | 534.00 | 531.03 | 0.38% | 4,700 |
| Aug 31, 2026 | 507.00 | 535.00 | 506.00 | 532.00 | 529.04 | 5.14% | 3,800 |
| Aug 28, 2026 | 501.00 | 506.00 | 501.00 | 506.00 | 503.19 | 0.20% | 300 |
| Aug 27, 2026 | 501.00 | 505.00 | 501.00 | 505.00 | 502.19 | 1.20% | 600 |
| Aug 26, 2026 | 503.00 | 508.00 | 498.00 | 499.00 | 496.23 | -0.60% | 6,300 |
| Aug 25, 2026 | 506.00 | 506.00 | 498.00 | 502.00 | 499.21 | -0.59% | 4,400 |
| Aug 24, 2026 | 504.00 | 506.00 | 504.00 | 505.00 | 502.19 | - | 300 |
| Aug 21, 2026 | 497.00 | 505.00 | 497.00 | 505.00 | 502.19 | 0.20% | 2,200 |
| Aug 20, 2026 | 499.00 | 504.00 | 499.00 | 504.00 | 501.20 | 1.20% | 2,500 |
| Aug 19, 2026 | 500.00 | 506.00 | 497.00 | 498.00 | 495.23 | -0.99% | 5,200 |
| Aug 18, 2026 | 504.00 | 510.00 | 503.00 | 503.00 | 500.21 | -0.40% | 3,000 |
| Aug 17, 2026 | 510.00 | 512.00 | 500.00 | 505.00 | 502.19 | 1.81% | 10,600 |
| Aug 14, 2026 | 507.00 | 531.00 | 493.00 | 496.00 | 493.24 | -0.60% | 87,100 |
| Aug 13, 2026 | 497.00 | 511.00 | 496.00 | 499.00 | 496.23 | 0.40% | 5,600 |
| Aug 12, 2026 | 498.00 | 500.00 | 496.00 | 497.00 | 494.24 | 0.40% | 2,300 |
| Aug 10, 2026 | 498.00 | 507.00 | 494.00 | 495.00 | 492.25 | 0.61% | 4,900 |
| Aug 7, 2026 | 485.00 | 493.00 | 485.00 | 492.00 | 489.27 | 1.65% | 4,900 |
| Aug 6, 2026 | 496.00 | 496.00 | 484.00 | 484.00 | 481.31 | -2.42% | 3,600 |
| Aug 5, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 493.24 | -1.00% | 300 |
| Aug 3, 2026 | 514.00 | 514.00 | 496.00 | 501.00 | 498.22 | -1.38% | 4,000 |
| Jul 31, 2026 | 506.00 | 511.00 | 506.00 | 508.00 | 505.18 | - | 800 |