Showa Holdings Co., Ltd. (TYO:5103)
Japan · Delayed Price · Currency is JPY 24.00
-4.00 (-14.29%)
Jul 15, 2026, 11:30 AM JST
Showa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 28,600 |
| May 25, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 78,000 |
| May 22, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 15,600 |
| May 21, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 33,900 |
| May 20, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 22,000 |
| May 19, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 110,000 |
| May 18, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 91,700 |
| May 15, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 101,500 |
| May 14, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 65,700 |
| May 13, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 8,500 |
| May 12, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 10,900 |
| May 11, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 28,400 |
| May 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 27,700 |
| May 7, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 60,600 |
| May 1, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 78,100 |