Showa Shinku Co., Ltd. (TYO:6384)
Japan · Delayed Price · Currency is JPY 1,788.00
+4.00 (0.22%)
At close: Mar 27, 2026
Showa Shinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,793.00 | 1,814.00 | 1,769.00 | 1,788.00 | 1,788.00 | 0.22% | 29,600 |
| Mar 26, 2026 | 1,817.00 | 1,832.00 | 1,774.00 | 1,784.00 | 1,784.00 | -1.71% | 25,500 |
| Mar 25, 2026 | 1,805.00 | 1,839.00 | 1,803.00 | 1,815.00 | 1,815.00 | 1.57% | 8,500 |
| Mar 24, 2026 | 1,800.00 | 1,805.00 | 1,780.00 | 1,787.00 | 1,787.00 | 1.53% | 9,500 |
| Mar 23, 2026 | 1,831.00 | 1,832.00 | 1,756.00 | 1,760.00 | 1,760.00 | -5.93% | 29,300 |
| Mar 19, 2026 | 1,868.00 | 1,882.00 | 1,841.00 | 1,871.00 | 1,871.00 | -0.37% | 23,600 |
| Mar 18, 2026 | 1,881.00 | 1,898.00 | 1,868.00 | 1,878.00 | 1,878.00 | 0.64% | 21,500 |
| Mar 17, 2026 | 1,874.00 | 1,900.00 | 1,866.00 | 1,866.00 | 1,866.00 | -0.43% | 23,100 |
| Mar 16, 2026 | 1,864.00 | 1,874.00 | 1,828.00 | 1,874.00 | 1,874.00 | 0.54% | 22,800 |
| Mar 13, 2026 | 1,842.00 | 1,869.00 | 1,842.00 | 1,864.00 | 1,864.00 | 0.49% | 6,900 |
| Mar 12, 2026 | 1,875.00 | 1,875.00 | 1,833.00 | 1,855.00 | 1,855.00 | -1.07% | 17,100 |
| Mar 11, 2026 | 1,859.00 | 1,907.00 | 1,855.00 | 1,875.00 | 1,875.00 | 1.96% | 24,300 |
| Mar 10, 2026 | 1,836.00 | 1,860.00 | 1,820.00 | 1,839.00 | 1,839.00 | 2.39% | 8,100 |
| Mar 9, 2026 | 1,772.00 | 1,833.00 | 1,760.00 | 1,796.00 | 1,796.00 | -2.55% | 29,100 |
| Mar 6, 2026 | 1,872.00 | 1,872.00 | 1,834.00 | 1,843.00 | 1,843.00 | -1.02% | 8,800 |
| Mar 5, 2026 | 1,848.00 | 1,875.00 | 1,809.00 | 1,862.00 | 1,862.00 | 5.32% | 52,700 |
| Mar 4, 2026 | 1,800.00 | 1,839.00 | 1,742.00 | 1,768.00 | 1,768.00 | -2.86% | 48,100 |
| Mar 3, 2026 | 1,811.00 | 1,866.00 | 1,811.00 | 1,820.00 | 1,820.00 | 0.22% | 44,400 |
| Mar 2, 2026 | 1,810.00 | 1,827.00 | 1,800.00 | 1,816.00 | 1,816.00 | -0.71% | 19,900 |
| Feb 27, 2026 | 1,782.00 | 1,833.00 | 1,782.00 | 1,829.00 | 1,829.00 | 2.52% | 19,300 |
| Feb 26, 2026 | 1,797.00 | 1,805.00 | 1,774.00 | 1,784.00 | 1,784.00 | -0.61% | 16,000 |
| Feb 25, 2026 | 1,791.00 | 1,809.00 | 1,775.00 | 1,795.00 | 1,795.00 | 1.41% | 11,300 |
| Feb 24, 2026 | 1,725.00 | 1,795.00 | 1,725.00 | 1,770.00 | 1,770.00 | 0.28% | 30,000 |
| Feb 20, 2026 | 1,807.00 | 1,807.00 | 1,731.00 | 1,765.00 | 1,765.00 | -2.32% | 23,000 |
| Feb 19, 2026 | 1,820.00 | 1,820.00 | 1,773.00 | 1,807.00 | 1,807.00 | -0.71% | 23,100 |
| Feb 18, 2026 | 1,799.00 | 1,833.00 | 1,771.00 | 1,820.00 | 1,820.00 | 2.65% | 58,800 |
| Feb 17, 2026 | 1,712.00 | 1,795.00 | 1,710.00 | 1,773.00 | 1,773.00 | 3.38% | 57,700 |
| Feb 16, 2026 | 1,650.00 | 1,724.00 | 1,650.00 | 1,715.00 | 1,715.00 | 4.57% | 39,600 |
| Feb 13, 2026 | 1,640.00 | 1,645.00 | 1,615.00 | 1,640.00 | 1,640.00 | 0.06% | 14,100 |
| Feb 12, 2026 | 1,642.00 | 1,655.00 | 1,632.00 | 1,639.00 | 1,639.00 | -1.21% | 23,200 |
| Feb 10, 2026 | 1,648.00 | 1,659.00 | 1,636.00 | 1,659.00 | 1,659.00 | 1.78% | 7,800 |
| Feb 9, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.18% | 18,300 |
| Feb 6, 2026 | 1,614.00 | 1,645.00 | 1,609.00 | 1,633.00 | 1,633.00 | 1.11% | 10,500 |
| Feb 5, 2026 | 1,617.00 | 1,633.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.25% | 8,800 |
| Feb 4, 2026 | 1,616.00 | 1,620.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.06% | 10,800 |
| Feb 3, 2026 | 1,605.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.06% | 11,600 |
| Feb 2, 2026 | 1,599.00 | 1,610.00 | 1,590.00 | 1,609.00 | 1,609.00 | 1.07% | 9,300 |
| Jan 30, 2026 | 1,599.00 | 1,599.00 | 1,588.00 | 1,592.00 | 1,592.00 | -0.13% | 2,100 |
| Jan 29, 2026 | 1,584.00 | 1,594.00 | 1,583.00 | 1,594.00 | 1,594.00 | 0.31% | 4,500 |
| Jan 28, 2026 | 1,604.00 | 1,604.00 | 1,583.00 | 1,589.00 | 1,589.00 | -0.50% | 8,000 |
| Jan 27, 2026 | 1,592.00 | 1,605.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.31% | 3,400 |
| Jan 26, 2026 | 1,600.00 | 1,611.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.38% | 9,900 |
| Jan 23, 2026 | 1,608.00 | 1,608.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.62% | 4,700 |
| Jan 22, 2026 | 1,601.00 | 1,613.00 | 1,588.00 | 1,608.00 | 1,608.00 | 1.39% | 5,900 |
| Jan 21, 2026 | 1,577.00 | 1,600.00 | 1,562.00 | 1,586.00 | 1,586.00 | -0.06% | 12,600 |
| Jan 20, 2026 | 1,596.00 | 1,602.00 | 1,572.00 | 1,587.00 | 1,587.00 | -1.00% | 8,800 |
| Jan 19, 2026 | 1,617.00 | 1,617.00 | 1,597.00 | 1,603.00 | 1,603.00 | -0.62% | 15,100 |
| Jan 16, 2026 | 1,619.00 | 1,625.00 | 1,609.00 | 1,613.00 | 1,613.00 | -0.37% | 6,900 |
| Jan 15, 2026 | 1,614.00 | 1,622.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.12% | 7,200 |
| Jan 14, 2026 | 1,618.00 | 1,622.00 | 1,601.00 | 1,617.00 | 1,617.00 | 0.19% | 19,000 |