Showa Holdings Co., Ltd. (TYO:5103)
Japan · Delayed Price · Currency is JPY 45.00
-1.00 (-2.17%)
At close: Feb 6, 2026
Showa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 56,700 |
| Feb 5, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 34,900 |
| Feb 4, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 54,600 |
| Feb 3, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 22,500 |
| Feb 2, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 15,900 |
| Jan 30, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 66,300 |
| Jan 29, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 48,700 |
| Jan 28, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 105,400 |
| Jan 27, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 22,900 |
| Jan 26, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 9,200 |
| Jan 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 19,500 |
| Jan 22, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 74,100 |
| Jan 21, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 36,100 |
| Jan 20, 2026 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 125,600 |
| Jan 19, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 36,600 |
| Jan 16, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 46,600 |
| Jan 15, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 6,800 |
| Jan 14, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 16,200 |
| Jan 13, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 71,300 |
| Jan 9, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 38,100 |
| Jan 8, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 68,400 |
| Jan 7, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 46,000 |
| Jan 6, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 96,500 |
| Jan 5, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 121,400 |
| Dec 30, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 29,400 |
| Dec 29, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 38,400 |
| Dec 26, 2025 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 487,800 |
| Dec 25, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 96,300 |
| Dec 24, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 250,800 |
| Dec 23, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 49,800 |
| Dec 22, 2025 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 261,200 |
| Dec 19, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 9,400 |
| Dec 18, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 25,200 |
| Dec 17, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 11,200 |
| Dec 16, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 67,800 |
| Dec 15, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 78,200 |
| Dec 12, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 47,800 |
| Dec 11, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 15,200 |
| Dec 10, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 84,700 |
| Dec 9, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 45,900 |
| Dec 8, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 39,800 |
| Dec 5, 2025 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 5,500 |
| Dec 4, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 51,800 |
| Dec 3, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 337,600 |
| Dec 2, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 112,400 |
| Dec 1, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 51,400 |
| Nov 28, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 110,200 |
| Nov 27, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 37,200 |
| Nov 26, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 71,300 |
| Nov 25, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 16,200 |