Showa Chemical Industry Co., Ltd. (TYO:4990)
Japan · Delayed Price · Currency is JPY 505.00
+6.00 (1.20%)
Aug 27, 2026, 3:30 PM JST
Showa Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 501.00 | 502.00 | 501.00 | 502.00 | - | 0.60% | 500 |
| Aug 26, 2026 | 503.00 | 508.00 | 498.00 | 499.00 | 499.00 | -0.60% | 6,300 |
| Aug 25, 2026 | 506.00 | 506.00 | 498.00 | 502.00 | 502.00 | -0.59% | 4,400 |
| Aug 24, 2026 | 504.00 | 506.00 | 504.00 | 505.00 | 505.00 | - | 300 |
| Aug 21, 2026 | 497.00 | 505.00 | 497.00 | 505.00 | 505.00 | 0.20% | 2,200 |
| Aug 20, 2026 | 499.00 | 504.00 | 499.00 | 504.00 | 504.00 | 1.20% | 2,500 |
| Aug 19, 2026 | 500.00 | 506.00 | 497.00 | 498.00 | 498.00 | -0.99% | 5,200 |
| Aug 18, 2026 | 504.00 | 510.00 | 503.00 | 503.00 | 503.00 | -0.40% | 3,000 |
| Aug 17, 2026 | 510.00 | 512.00 | 500.00 | 505.00 | 505.00 | 1.81% | 10,600 |
| Aug 14, 2026 | 507.00 | 531.00 | 493.00 | 496.00 | 496.00 | -0.60% | 87,100 |
| Aug 13, 2026 | 497.00 | 511.00 | 496.00 | 499.00 | 499.00 | 0.40% | 5,600 |
| Aug 12, 2026 | 498.00 | 500.00 | 496.00 | 497.00 | 497.00 | 0.40% | 2,300 |
| Aug 10, 2026 | 498.00 | 507.00 | 494.00 | 495.00 | 495.00 | 0.61% | 4,900 |
| Aug 7, 2026 | 485.00 | 493.00 | 485.00 | 492.00 | 492.00 | 1.65% | 4,900 |
| Aug 6, 2026 | 496.00 | 496.00 | 484.00 | 484.00 | 484.00 | -2.42% | 3,600 |
| Aug 5, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -1.00% | 300 |
| Aug 3, 2026 | 514.00 | 514.00 | 496.00 | 501.00 | 501.00 | -1.38% | 4,000 |
| Jul 31, 2026 | 506.00 | 511.00 | 506.00 | 508.00 | 508.00 | - | 800 |
| Jul 30, 2026 | 500.00 | 508.00 | 496.00 | 508.00 | 508.00 | 1.40% | 1,000 |
| Jul 29, 2026 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 1.01% | 300 |
| Jul 28, 2026 | 498.00 | 498.00 | 488.00 | 496.00 | 496.00 | -0.20% | 1,300 |
| Jul 27, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1.64% | 1,000 |
| Jul 24, 2026 | 495.00 | 495.00 | 489.00 | 489.00 | 489.00 | -0.41% | 3,300 |
| Jul 23, 2026 | 497.00 | 502.00 | 488.00 | 491.00 | 491.00 | -1.21% | 4,200 |
| Jul 22, 2026 | 503.00 | 505.00 | 496.00 | 497.00 | 497.00 | -0.80% | 3,100 |
| Jul 21, 2026 | 501.00 | 508.00 | 501.00 | 501.00 | 501.00 | -0.60% | 3,600 |
| Jul 16, 2026 | 504.00 | 504.00 | 501.00 | 504.00 | 504.00 | - | 600 |
| Jul 15, 2026 | 507.00 | 507.00 | 501.00 | 504.00 | 504.00 | -0.79% | 2,900 |
| Jul 14, 2026 | 515.00 | 515.00 | 504.00 | 508.00 | 508.00 | 0.40% | 2,500 |
| Jul 13, 2026 | 501.00 | 506.00 | 501.00 | 506.00 | 506.00 | 1.61% | 600 |
| Jul 10, 2026 | 500.00 | 500.00 | 491.00 | 498.00 | 498.00 | -0.40% | 2,000 |
| Jul 9, 2026 | 503.00 | 507.00 | 500.00 | 500.00 | 500.00 | -1.38% | 1,300 |
| Jul 8, 2026 | 507.00 | 511.00 | 500.00 | 507.00 | 507.00 | - | 2,800 |
| Jul 7, 2026 | 515.00 | 516.00 | 507.00 | 507.00 | 507.00 | -1.36% | 2,100 |
| Jul 6, 2026 | 520.00 | 525.00 | 512.00 | 514.00 | 514.00 | -0.39% | 4,400 |
| Jul 3, 2026 | 523.00 | 523.00 | 507.00 | 516.00 | 516.00 | -2.64% | 5,900 |
| Jul 2, 2026 | 507.00 | 539.00 | 505.00 | 530.00 | 530.00 | 9.50% | 27,800 |
| Jul 1, 2026 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | -1.02% | 1,800 |
| Jun 30, 2026 | 489.00 | 505.00 | 489.00 | 489.00 | 489.00 | - | 3,000 |
| Jun 29, 2026 | 495.00 | 495.00 | 489.00 | 489.00 | 489.00 | -1.21% | 1,100 |
| Jun 26, 2026 | 498.00 | 507.00 | 487.00 | 495.00 | 495.00 | -1.00% | 3,900 |
| Jun 25, 2026 | 503.00 | 503.00 | 493.00 | 500.00 | 500.00 | 2.67% | 3,300 |
| Jun 24, 2026 | 477.00 | 492.00 | 477.00 | 487.00 | 487.00 | 2.10% | 4,000 |
| Jun 23, 2026 | 476.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.63% | 400 |
| Jun 22, 2026 | 480.00 | 482.00 | 480.00 | 480.00 | 480.00 | 0.42% | 800 |
| Jun 19, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.42% | 700 |
| Jun 18, 2026 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.21% | 1,000 |
| Jun 17, 2026 | 484.00 | 484.00 | 476.00 | 481.00 | 481.00 | -0.62% | 5,500 |
| Jun 16, 2026 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.83% | 1,000 |
| Jun 15, 2026 | 480.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.21% | 4,300 |