Showa Holdings Co., Ltd. (TYO:5103)
Japan · Delayed Price · Currency is JPY 43.00
-1.00 (-2.27%)
Apr 23, 2026, 12:30 PM JST
Showa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 33,800 |
| Apr 21, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 32,500 |
| Apr 20, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 6,400 |
| Apr 17, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 15,400 |
| Apr 16, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 90,800 |
| Apr 15, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 33,300 |
| Apr 14, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | -2.22% | 73,600 |
| Apr 13, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 50,100 |
| Apr 10, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 35,100 |
| Apr 9, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 54,000 |
| Apr 8, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 54,800 |
| Apr 7, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 3,900 |
| Apr 6, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 26,300 |
| Apr 3, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 15,000 |
| Apr 2, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 69,100 |
| Apr 1, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 9,700 |
| Mar 31, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 16,800 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 60,400 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 27,500 |
| Mar 26, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 95,100 |
| Mar 25, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 10,500 |
| Mar 24, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 22,300 |
| Mar 23, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 17,000 |
| Mar 19, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 21,900 |
| Mar 18, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 144,400 |
| Mar 17, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 63,500 |
| Mar 16, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 16,000 |
| Mar 13, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 49,700 |
| Mar 12, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 9,500 |
| Mar 11, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 9,500 |
| Mar 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 18,000 |
| Mar 9, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 76,600 |
| Mar 6, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 31,900 |
| Mar 5, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 58,600 |
| Mar 4, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 111,600 |
| 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 |