Showa Holdings Co., Ltd. (TYO:5103)
Japan · Delayed Price · Currency is JPY 43.00
-1.00 (-2.33%)
Mar 4, 2026, 3:30 PM JST
Showa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 34,500 |
| Mar 2, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 20,300 |
| Feb 27, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 24,600 |
| Feb 26, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 22,300 |
| Feb 25, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 46,200 |
| Feb 24, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 38,100 |
| Feb 20, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 24,900 |
| Feb 19, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 71,300 |
| Feb 18, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 16,800 |
| Feb 17, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 31,500 |
| Feb 16, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 40,100 |
| Feb 13, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 69,500 |
| Feb 12, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 42,600 |
| Feb 10, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 52,000 |
| Feb 9, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 63,200 |
| 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 |