Showa Shinku Co., Ltd. (TYO:6384)
Japan · Delayed Price · Currency is JPY 1,409.00
+6.00 (0.43%)
Sep 18, 2025, 12:43 PM JST
Showa Shinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,300 |
| 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 |
| Aug 18, 2025 | 1,389.00 | 1,389.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.87% | 7,400 |
| Aug 15, 2025 | 1,380.00 | 1,392.00 | 1,366.00 | 1,385.00 | 1,385.00 | 0.95% | 16,500 |
| Aug 14, 2025 | 1,390.00 | 1,391.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.51% | 5,800 |
| Aug 13, 2025 | 1,387.00 | 1,393.00 | 1,371.00 | 1,393.00 | 1,393.00 | 1.02% | 6,800 |
| Aug 12, 2025 | 1,365.00 | 1,379.00 | 1,362.00 | 1,379.00 | 1,379.00 | 1.10% | 8,400 |
| Aug 8, 2025 | 1,360.00 | 1,377.00 | 1,360.00 | 1,364.00 | 1,364.00 | -2.85% | 18,600 |
| Aug 7, 2025 | 1,385.00 | 1,407.00 | 1,385.00 | 1,404.00 | 1,404.00 | 1.37% | 14,200 |
| Aug 6, 2025 | 1,369.00 | 1,385.00 | 1,369.00 | 1,385.00 | 1,385.00 | - | 3,800 |
| Aug 5, 2025 | 1,368.00 | 1,385.00 | 1,368.00 | 1,385.00 | 1,385.00 | 1.32% | 5,200 |
| Aug 4, 2025 | 1,378.00 | 1,387.00 | 1,361.00 | 1,367.00 | 1,367.00 | -0.94% | 7,300 |
| Aug 1, 2025 | 1,380.00 | 1,380.00 | 1,377.00 | 1,380.00 | 1,380.00 | 0.07% | 4,000 |
| Jul 31, 2025 | 1,357.00 | 1,379.00 | 1,357.00 | 1,379.00 | 1,379.00 | 1.10% | 1,800 |
| Jul 30, 2025 | 1,368.00 | 1,370.00 | 1,358.00 | 1,364.00 | 1,364.00 | 0.15% | 3,200 |
| Jul 29, 2025 | 1,365.00 | 1,371.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.29% | 1,300 |
| Jul 28, 2025 | 1,378.00 | 1,378.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.87% | 4,900 |
| Jul 25, 2025 | 1,379.00 | 1,379.00 | 1,366.00 | 1,378.00 | 1,378.00 | 1.03% | 10,200 |
| Jul 24, 2025 | 1,348.00 | 1,364.00 | 1,342.00 | 1,364.00 | 1,364.00 | 1.11% | 15,300 |
| Jul 23, 2025 | 1,350.00 | 1,350.00 | 1,291.00 | 1,349.00 | 1,349.00 | 0.30% | 28,500 |
| Jul 22, 2025 | 1,342.00 | 1,345.00 | 1,341.00 | 1,345.00 | 1,345.00 | 0.22% | 2,700 |
| Jul 18, 2025 | 1,341.00 | 1,350.00 | 1,341.00 | 1,342.00 | 1,342.00 | 0.15% | 3,600 |
| Jul 17, 2025 | 1,340.00 | 1,345.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.07% | 2,600 |
| Jul 16, 2025 | 1,346.00 | 1,346.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.15% | 4,100 |
| Jul 15, 2025 | 1,345.00 | 1,346.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.15% | 4,300 |
| Jul 14, 2025 | 1,342.00 | 1,347.00 | 1,342.00 | 1,345.00 | 1,345.00 | -0.30% | 2,000 |
| Jul 11, 2025 | 1,344.00 | 1,349.00 | 1,342.00 | 1,349.00 | 1,349.00 | 0.45% | 2,800 |
| Jul 10, 2025 | 1,344.00 | 1,344.00 | 1,339.00 | 1,343.00 | 1,343.00 | -0.15% | 3,300 |
| Jul 9, 2025 | 1,344.00 | 1,345.00 | 1,343.00 | 1,345.00 | 1,345.00 | 0.15% | 1,600 |
| Jul 8, 2025 | 1,339.00 | 1,343.00 | 1,338.00 | 1,343.00 | 1,343.00 | 0.37% | 2,300 |
| Jul 7, 2025 | 1,341.00 | 1,343.00 | 1,338.00 | 1,338.00 | 1,338.00 | - | 2,400 |