Showa Holdings Co., Ltd. (TYO:5103)
Japan · Delayed Price · Currency is JPY 7.00
0.00 (0.00%)
Aug 6, 2026, 3:08 PM JST
Showa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 2,248,400 |
| Aug 4, 2026 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 761,500 |
| Aug 3, 2026 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 1,180,600 |
| Jul 31, 2026 | 8.00 | 8.00 | 6.00 | 7.00 | 7.00 | -22.22% | 2,724,600 |
| Jul 30, 2026 | 7.00 | 9.00 | 6.00 | 9.00 | 9.00 | 12.50% | 3,122,400 |
| Jul 29, 2026 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | -11.11% | 3,441,900 |
| Jul 28, 2026 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | -10.00% | 5,297,600 |
| Jul 27, 2026 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | -41.18% | 6,118,700 |
| Jul 24, 2026 | 21.00 | 21.00 | 17.00 | 17.00 | 17.00 | -19.05% | 1,966,700 |
| Jul 23, 2026 | 14.00 | 23.00 | 14.00 | 21.00 | 21.00 | 50.00% | 5,339,100 |
| Jul 22, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 545,900 |
| Jul 21, 2026 | 17.00 | 17.00 | 14.00 | 15.00 | 15.00 | -21.05% | 2,019,000 |
| Jul 17, 2026 | 18.00 | 21.00 | 17.00 | 19.00 | 19.00 | - | 2,295,300 |
| Jul 16, 2026 | 21.00 | 21.00 | 17.00 | 19.00 | 19.00 | -17.39% | 2,775,400 |
| Jul 15, 2026 | 26.00 | 26.00 | 23.00 | 23.00 | 23.00 | -17.86% | 1,518,400 |
| Jul 14, 2026 | 29.00 | 34.00 | 27.00 | 28.00 | 28.00 | 12.00% | 3,792,300 |
| Jul 13, 2026 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -10.71% | 921,200 |
| Jul 10, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 307,600 |
| Jul 9, 2026 | 27.00 | 30.00 | 26.00 | 28.00 | 28.00 | -17.65% | 1,437,900 |
| Jul 8, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 210,000 |
| Jul 7, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 102,400 |
| Jul 6, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 43,300 |
| Jul 3, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 19,800 |
| Jul 2, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 14,300 |
| Jul 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 99,400 |
| Jun 30, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 154,200 |
| Jun 29, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 2.70% | 63,100 |
| Jun 26, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,200 |
| Jun 25, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 52,000 |
| Jun 24, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 5,600 |
| Jun 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,600 |
| Jun 22, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 16,300 |
| Jun 19, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 4,300 |
| Jun 18, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 89,500 |
| Jun 17, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 5,100 |
| Jun 16, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 8,400 |
| Jun 15, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 5,700 |
| Jun 12, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 30,100 |
| Jun 11, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 21,500 |
| Jun 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 12,900 |
| Jun 9, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 21,700 |
| Jun 8, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 25,500 |
| Jun 5, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 68,300 |
| Jun 4, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 24,200 |
| Jun 3, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 24,900 |
| Jun 2, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 9,500 |
| Jun 1, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 19,900 |
| May 29, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 40,000 |
| May 28, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 5,100 |
| May 27, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 42,100 |