Showa Shinku Co., Ltd. (TYO:6384)
Japan · Delayed Price · Currency is JPY 1,492.00
+22.00 (1.50%)
Dec 29, 2025, 3:30 PM JST
Showa Shinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1,473.00 | 1,476.00 | 1,468.00 | 1,470.00 | 1,470.00 | - | 7,400 |
| Dec 25, 2025 | 1,473.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.14% | 6,000 |
| Dec 24, 2025 | 1,470.00 | 1,472.00 | 1,468.00 | 1,472.00 | 1,472.00 | - | 3,700 |
| Dec 23, 2025 | 1,471.00 | 1,472.00 | 1,468.00 | 1,472.00 | 1,472.00 | 0.14% | 5,100 |
| Dec 22, 2025 | 1,467.00 | 1,474.00 | 1,467.00 | 1,470.00 | 1,470.00 | 0.20% | 9,200 |
| Dec 19, 2025 | 1,472.00 | 1,472.00 | 1,465.00 | 1,467.00 | 1,467.00 | 0.07% | 6,700 |
| Dec 18, 2025 | 1,466.00 | 1,471.00 | 1,466.00 | 1,466.00 | 1,466.00 | - | 1,500 |
| Dec 17, 2025 | 1,473.00 | 1,473.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.34% | 3,500 |
| Dec 16, 2025 | 1,471.00 | 1,473.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.07% | 4,600 |
| Dec 15, 2025 | 1,466.00 | 1,471.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.14% | 5,800 |
| Dec 12, 2025 | 1,465.00 | 1,473.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.48% | 2,500 |
| Dec 11, 2025 | 1,471.00 | 1,471.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.41% | 5,900 |
| Dec 10, 2025 | 1,474.00 | 1,474.00 | 1,458.00 | 1,471.00 | 1,471.00 | 0.34% | 5,300 |
| Dec 9, 2025 | 1,472.00 | 1,472.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.27% | 2,300 |
| Dec 8, 2025 | 1,466.00 | 1,466.00 | 1,461.00 | 1,462.00 | 1,462.00 | -0.27% | 3,900 |
| Dec 5, 2025 | 1,466.00 | 1,467.00 | 1,460.00 | 1,466.00 | 1,466.00 | 0.34% | 1,200 |
| Dec 4, 2025 | 1,458.00 | 1,475.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.34% | 3,200 |
| Dec 3, 2025 | 1,471.00 | 1,473.00 | 1,463.00 | 1,466.00 | 1,466.00 | -0.14% | 3,800 |
| Dec 2, 2025 | 1,460.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,468.00 | 0.55% | 3,900 |
| Dec 1, 2025 | 1,458.00 | 1,460.00 | 1,455.00 | 1,460.00 | 1,460.00 | - | 3,300 |
| Nov 28, 2025 | 1,454.00 | 1,460.00 | 1,454.00 | 1,460.00 | 1,460.00 | 0.55% | 4,700 |
| Nov 27, 2025 | 1,451.00 | 1,452.00 | 1,451.00 | 1,452.00 | 1,452.00 | 0.07% | 600 |
| Nov 26, 2025 | 1,455.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.27% | 2,500 |
| Nov 25, 2025 | 1,448.00 | 1,464.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1.39% | 3,700 |
| Nov 21, 2025 | 1,427.00 | 1,437.00 | 1,427.00 | 1,435.00 | 1,435.00 | -0.42% | 1,600 |
| Nov 20, 2025 | 1,421.00 | 1,441.00 | 1,420.00 | 1,441.00 | 1,441.00 | 1.41% | 4,500 |
| Nov 19, 2025 | 1,425.00 | 1,439.00 | 1,413.00 | 1,421.00 | 1,421.00 | -0.35% | 3,600 |
| Nov 18, 2025 | 1,455.00 | 1,455.00 | 1,425.00 | 1,426.00 | 1,426.00 | -1.66% | 5,700 |
| Nov 17, 2025 | 1,455.00 | 1,456.00 | 1,432.00 | 1,450.00 | 1,450.00 | -0.34% | 5,500 |
| Nov 14, 2025 | 1,454.00 | 1,455.00 | 1,442.00 | 1,455.00 | 1,455.00 | - | 3,600 |
| Nov 13, 2025 | 1,460.00 | 1,460.00 | 1,453.00 | 1,455.00 | 1,455.00 | 0.21% | 2,900 |
| Nov 12, 2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.27% | 5,600 |
| Nov 11, 2025 | 1,480.00 | 1,481.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.61% | 7,100 |
| Nov 10, 2025 | 1,438.00 | 1,465.00 | 1,438.00 | 1,465.00 | 1,465.00 | 2.02% | 6,800 |
| Nov 7, 2025 | 1,437.00 | 1,437.00 | 1,420.00 | 1,436.00 | 1,436.00 | -0.07% | 3,500 |
| Nov 6, 2025 | 1,450.00 | 1,450.00 | 1,422.00 | 1,437.00 | 1,437.00 | 0.42% | 3,400 |
| Nov 5, 2025 | 1,432.00 | 1,440.00 | 1,400.00 | 1,431.00 | 1,431.00 | -0.63% | 14,400 |
| Nov 4, 2025 | 1,450.00 | 1,453.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.07% | 1,400 |
| Oct 31, 2025 | 1,450.00 | 1,468.00 | 1,438.00 | 1,439.00 | 1,439.00 | -0.07% | 3,400 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 1,500 |
| 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 |