Showa Shinku Co., Ltd. (TYO:6384)
Japan · Delayed Price · Currency is JPY 1,440.00
-10.00 (-0.69%)
Oct 30, 2025, 3:30 PM JST
Showa Shinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,441.00 | 1,441.00 | - | -0.62% | 600 |
| Oct 29, 2025 | 1,455.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 2,300 |
| Oct 28, 2025 | 1,471.00 | 1,476.00 | 1,454.00 | 1,455.00 | 1,455.00 | -1.02% | 5,400 |
| Oct 27, 2025 | 1,499.00 | 1,499.00 | 1,452.00 | 1,470.00 | 1,470.00 | 1.17% | 13,800 |
| Oct 24, 2025 | 1,477.00 | 1,477.00 | 1,446.00 | 1,453.00 | 1,453.00 | -0.07% | 8,500 |
| Oct 23, 2025 | 1,452.00 | 1,454.00 | 1,446.00 | 1,454.00 | 1,454.00 | 0.21% | 4,100 |
| Oct 22, 2025 | 1,446.00 | 1,451.00 | 1,423.00 | 1,451.00 | 1,451.00 | 0.35% | 8,400 |
| Oct 21, 2025 | 1,461.00 | 1,461.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.28% | 3,800 |
| Oct 20, 2025 | 1,435.00 | 1,454.00 | 1,428.00 | 1,450.00 | 1,450.00 | 1.90% | 9,300 |
| Oct 17, 2025 | 1,444.00 | 1,451.00 | 1,413.00 | 1,423.00 | 1,423.00 | -1.04% | 5,900 |
| Oct 16, 2025 | 1,479.00 | 1,490.00 | 1,400.00 | 1,438.00 | 1,438.00 | -2.84% | 29,000 |
| Oct 15, 2025 | 1,452.00 | 1,480.00 | 1,438.00 | 1,480.00 | 1,480.00 | 1.93% | 21,200 |
| Oct 14, 2025 | 1,412.00 | 1,458.00 | 1,403.00 | 1,452.00 | 1,452.00 | 2.83% | 37,500 |
| Oct 10, 2025 | 1,403.00 | 1,412.00 | 1,402.00 | 1,412.00 | 1,412.00 | 0.43% | 6,200 |
| Oct 9, 2025 | 1,412.00 | 1,413.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.42% | 2,100 |
| Oct 8, 2025 | 1,414.00 | 1,414.00 | 1,402.00 | 1,412.00 | 1,412.00 | -0.14% | 2,200 |
| Oct 7, 2025 | 1,417.00 | 1,417.00 | 1,405.00 | 1,414.00 | 1,414.00 | -0.21% | 2,600 |
| Oct 6, 2025 | 1,412.00 | 1,420.00 | 1,398.00 | 1,417.00 | 1,417.00 | 1.65% | 10,100 |
| Oct 3, 2025 | 1,399.00 | 1,399.00 | 1,350.00 | 1,394.00 | 1,394.00 | -0.36% | 11,500 |
| Oct 2, 2025 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | 1.38% | 3,600 |
| Oct 1, 2025 | 1,395.00 | 1,414.00 | 1,379.00 | 1,380.00 | 1,380.00 | -1.43% | 7,000 |
| Sep 30, 2025 | 1,407.00 | 1,425.00 | 1,393.00 | 1,400.00 | 1,400.00 | -0.50% | 2,800 |
| Sep 29, 2025 | 1,414.00 | 1,425.00 | 1,406.00 | 1,407.00 | 1,407.00 | -1.26% | 4,800 |
| Sep 26, 2025 | 1,412.00 | 1,431.00 | 1,411.00 | 1,425.00 | 1,425.00 | 0.99% | 11,800 |
| Sep 25, 2025 | 1,417.00 | 1,417.00 | 1,410.00 | 1,411.00 | 1,411.00 | 0.07% | 3,400 |
| Sep 24, 2025 | 1,406.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 5,500 |
| Sep 22, 2025 | 1,393.00 | 1,413.00 | 1,393.00 | 1,400.00 | 1,400.00 | -0.28% | 12,000 |
| Sep 19, 2025 | 1,409.00 | 1,410.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.21% | 2,400 |
| Sep 18, 2025 | 1,409.00 | 1,409.00 | 1,404.00 | 1,407.00 | 1,407.00 | 0.29% | 2,700 |
| Sep 17, 2025 | 1,405.00 | 1,410.00 | 1,401.00 | 1,403.00 | 1,403.00 | -0.14% | 6,900 |
| Sep 16, 2025 | 1,405.00 | 1,409.00 | 1,402.00 | 1,405.00 | 1,405.00 | - | 6,900 |
| Sep 12, 2025 | 1,409.00 | 1,409.00 | 1,401.00 | 1,405.00 | 1,405.00 | -0.07% | 1,600 |
| Sep 11, 2025 | 1,400.00 | 1,411.00 | 1,400.00 | 1,406.00 | 1,406.00 | 0.43% | 4,700 |
| Sep 10, 2025 | 1,404.00 | 1,405.00 | 1,397.00 | 1,400.00 | 1,400.00 | -0.28% | 4,300 |
| Sep 9, 2025 | 1,407.00 | 1,407.00 | 1,399.00 | 1,404.00 | 1,404.00 | -0.14% | 2,500 |
| Sep 8, 2025 | 1,405.00 | 1,406.00 | 1,398.00 | 1,406.00 | 1,406.00 | 0.14% | 9,000 |
| Sep 5, 2025 | 1,405.00 | 1,406.00 | 1,401.00 | 1,404.00 | 1,404.00 | 0.50% | 2,300 |
| Sep 4, 2025 | 1,401.00 | 1,402.00 | 1,396.00 | 1,397.00 | 1,397.00 | 0.14% | 2,600 |
| Sep 3, 2025 | 1,396.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.14% | 2,300 |
| Sep 2, 2025 | 1,396.00 | 1,405.00 | 1,396.00 | 1,397.00 | 1,397.00 | 0.14% | 3,000 |
| Sep 1, 2025 | 1,403.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.57% | 5,300 |
| Aug 29, 2025 | 1,398.00 | 1,403.00 | 1,396.00 | 1,403.00 | 1,403.00 | 0.21% | 2,300 |
| Aug 28, 2025 | 1,398.00 | 1,406.00 | 1,397.00 | 1,400.00 | 1,400.00 | 0.57% | 5,900 |
| Aug 27, 2025 | 1,390.00 | 1,396.00 | 1,389.00 | 1,392.00 | 1,392.00 | - | 1,400 |
| Aug 26, 2025 | 1,403.00 | 1,406.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.14% | 2,500 |
| Aug 25, 2025 | 1,399.00 | 1,405.00 | 1,394.00 | 1,394.00 | 1,394.00 | - | 8,300 |
| Aug 22, 2025 | 1,389.00 | 1,395.00 | 1,389.00 | 1,394.00 | 1,394.00 | 0.29% | 2,300 |
| Aug 21, 2025 | 1,392.00 | 1,395.00 | 1,386.00 | 1,390.00 | 1,390.00 | -0.36% | 1,800 |
| Aug 20, 2025 | 1,383.00 | 1,400.00 | 1,383.00 | 1,395.00 | 1,395.00 | 0.36% | 3,900 |
| Aug 19, 2025 | 1,382.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1.24% | 7,900 |