Showa Holdings Co., Ltd. (TYO:5103)
47.00
-1.00 (-2.08%)
Oct 21, 2025, 3:30 PM JST
Showa Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | - | - | 30,400 |
Oct 20, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 15,100 |
Oct 17, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 49,400 |
Oct 16, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 100,800 |
Oct 15, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 124,300 |
Oct 14, 2025 | 49.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 373,900 |
Oct 10, 2025 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -5.66% | 1,036,500 |
Oct 9, 2025 | 50.00 | 61.00 | 50.00 | 53.00 | 53.00 | 8.16% | 2,328,600 |
Oct 8, 2025 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 41,400 |
Oct 7, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 76,900 |
Oct 6, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 82,800 |
Oct 3, 2025 | 48.00 | 51.00 | 47.00 | 50.00 | 50.00 | 4.17% | 203,100 |
Oct 2, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 99,200 |
Oct 1, 2025 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 119,800 |
Sep 30, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 39,500 |
Sep 29, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 110,400 |
Sep 26, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 15,800 |
Sep 25, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 92,300 |
Sep 24, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 47,400 |
Sep 22, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 53,000 |
Sep 19, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 49,600 |
Sep 18, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 40,600 |
Sep 17, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 236,300 |
Sep 16, 2025 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -1.89% | 300,700 |
Sep 12, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 13,500 |
Sep 11, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 44,000 |
Sep 10, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 111,700 |
Sep 9, 2025 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 423,500 |
Sep 8, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 50,100 |
Sep 5, 2025 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 162,700 |
Sep 4, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 74,300 |
Sep 3, 2025 | 61.00 | 61.00 | 56.00 | 57.00 | 57.00 | -8.06% | 615,300 |
Sep 2, 2025 | 57.00 | 64.00 | 57.00 | 62.00 | 62.00 | 8.77% | 894,200 |
Sep 1, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 197,000 |
Aug 29, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 134,500 |
Aug 28, 2025 | 56.00 | 63.00 | 56.00 | 59.00 | 59.00 | 5.36% | 788,600 |
Aug 27, 2025 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 305,600 |
Aug 26, 2025 | 58.00 | 62.00 | 56.00 | 60.00 | 60.00 | 3.45% | 913,200 |
Aug 25, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 529,900 |
Aug 22, 2025 | 56.00 | 59.00 | 54.00 | 57.00 | 57.00 | 1.79% | 908,000 |
Aug 21, 2025 | 52.00 | 63.00 | 52.00 | 56.00 | 56.00 | 7.69% | 4,675,600 |
Aug 20, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 146,100 |
Aug 19, 2025 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 312,200 |
Aug 18, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 142,500 |
Aug 15, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 257,700 |
Aug 14, 2025 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 719,700 |
Aug 13, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 214,000 |
Aug 12, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 129,000 |
Aug 8, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 160,400 |
Aug 7, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 174,300 |