Showa Shinku Co., Ltd. (TYO:6384)
Japan · Delayed Price · Currency is JPY 1,799.00
+49.00 (2.80%)
May 29, 2026, 3:30 PM JST
Showa Shinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,790.00 | 1,860.00 | 1,745.00 | 1,799.00 | 1,799.00 | 2.80% | 97,300 |
| May 28, 2026 | 1,695.00 | 1,764.00 | 1,652.00 | 1,750.00 | 1,750.00 | 3.86% | 31,700 |
| May 27, 2026 | 1,708.00 | 1,710.00 | 1,653.00 | 1,685.00 | 1,685.00 | 0.60% | 20,200 |
| May 26, 2026 | 1,706.00 | 1,707.00 | 1,663.00 | 1,675.00 | 1,675.00 | -0.77% | 24,000 |
| May 25, 2026 | 1,637.00 | 1,707.00 | 1,598.00 | 1,688.00 | 1,688.00 | 5.70% | 64,400 |
| May 22, 2026 | 1,583.00 | 1,637.00 | 1,558.00 | 1,597.00 | 1,597.00 | 1.78% | 14,500 |
| May 21, 2026 | 1,568.00 | 1,593.00 | 1,561.00 | 1,569.00 | 1,569.00 | 0.51% | 6,300 |
| May 20, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,561.00 | 1,561.00 | -2.62% | 16,400 |
| May 19, 2026 | 1,622.00 | 1,631.00 | 1,588.00 | 1,603.00 | 1,603.00 | -1.11% | 25,400 |
| May 18, 2026 | 1,650.00 | 1,655.00 | 1,621.00 | 1,621.00 | 1,621.00 | -3.22% | 11,200 |
| May 15, 2026 | 1,662.00 | 1,710.00 | 1,649.00 | 1,675.00 | 1,675.00 | 0.78% | 20,500 |
| May 14, 2026 | 1,680.00 | 1,700.00 | 1,651.00 | 1,662.00 | 1,662.00 | -7.87% | 50,900 |
| May 13, 2026 | 1,833.00 | 1,844.00 | 1,781.00 | 1,804.00 | 1,804.00 | -2.33% | 13,700 |
| May 12, 2026 | 1,861.00 | 1,880.00 | 1,809.00 | 1,847.00 | 1,847.00 | -0.70% | 19,600 |
| May 11, 2026 | 1,768.00 | 1,888.00 | 1,768.00 | 1,860.00 | 1,860.00 | 6.04% | 55,600 |
| May 8, 2026 | 1,787.00 | 1,793.00 | 1,742.00 | 1,754.00 | 1,754.00 | -1.85% | 5,300 |
| May 7, 2026 | 1,760.00 | 1,800.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.88% | 14,400 |
| May 1, 2026 | 1,725.00 | 1,754.00 | 1,725.00 | 1,754.00 | 1,754.00 | 1.68% | 6,400 |
| Apr 30, 2026 | 1,687.00 | 1,750.00 | 1,682.00 | 1,725.00 | 1,725.00 | 0.58% | 15,900 |
| Apr 28, 2026 | 1,673.00 | 1,727.00 | 1,673.00 | 1,715.00 | 1,715.00 | 2.51% | 13,400 |
| Apr 27, 2026 | 1,700.00 | 1,701.00 | 1,662.00 | 1,673.00 | 1,673.00 | -1.59% | 12,600 |
| Apr 24, 2026 | 1,701.00 | 1,714.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.12% | 9,000 |
| Apr 23, 2026 | 1,717.00 | 1,717.00 | 1,687.00 | 1,698.00 | 1,698.00 | -1.34% | 8,900 |
| Apr 22, 2026 | 1,738.00 | 1,742.00 | 1,700.00 | 1,721.00 | 1,721.00 | -1.38% | 30,300 |
| Apr 21, 2026 | 1,745.00 | 1,755.00 | 1,728.00 | 1,745.00 | 1,745.00 | 0.40% | 11,300 |
| Apr 20, 2026 | 1,728.00 | 1,745.00 | 1,711.00 | 1,738.00 | 1,738.00 | -0.29% | 8,000 |
| Apr 17, 2026 | 1,750.00 | 1,764.00 | 1,713.00 | 1,743.00 | 1,743.00 | -0.40% | 14,300 |
| Apr 16, 2026 | 1,720.00 | 1,774.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.74% | 9,600 |
| Apr 15, 2026 | 1,773.00 | 1,773.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.27% | 15,400 |
| Apr 14, 2026 | 1,715.00 | 1,788.00 | 1,715.00 | 1,760.00 | 1,760.00 | 3.17% | 36,500 |
| Apr 13, 2026 | 1,713.00 | 1,716.00 | 1,694.00 | 1,706.00 | 1,706.00 | -0.76% | 8,300 |
| Apr 10, 2026 | 1,759.00 | 1,759.00 | 1,713.00 | 1,719.00 | 1,719.00 | -0.41% | 7,100 |
| Apr 9, 2026 | 1,750.00 | 1,755.00 | 1,721.00 | 1,726.00 | 1,726.00 | -1.37% | 13,300 |
| Apr 8, 2026 | 1,736.00 | 1,750.00 | 1,721.00 | 1,750.00 | 1,750.00 | 1.92% | 7,800 |
| Apr 7, 2026 | 1,710.00 | 1,734.00 | 1,709.00 | 1,717.00 | 1,717.00 | 0.94% | 13,800 |
| Apr 6, 2026 | 1,724.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.33% | 11,900 |
| Apr 3, 2026 | 1,702.00 | 1,740.00 | 1,702.00 | 1,724.00 | 1,724.00 | 1.06% | 20,400 |
| Apr 2, 2026 | 1,699.00 | 1,718.00 | 1,676.00 | 1,706.00 | 1,706.00 | 0.95% | 12,000 |
| Apr 1, 2026 | 1,679.00 | 1,698.00 | 1,664.00 | 1,690.00 | 1,690.00 | 2.30% | 9,600 |
| Mar 31, 2026 | 1,640.00 | 1,657.00 | 1,614.00 | 1,652.00 | 1,652.00 | 0.49% | 22,600 |
| Mar 30, 2026 | 1,638.00 | 1,672.00 | 1,602.00 | 1,644.00 | 1,644.00 | -4.31% | 31,100 |
| Mar 27, 2026 | 1,793.00 | 1,814.00 | 1,769.00 | 1,788.00 | 1,718.00 | 0.22% | 29,600 |
| Mar 26, 2026 | 1,817.00 | 1,832.00 | 1,774.00 | 1,784.00 | 1,714.16 | -1.71% | 25,500 |
| Mar 25, 2026 | 1,805.00 | 1,839.00 | 1,803.00 | 1,815.00 | 1,743.94 | 1.57% | 8,500 |
| Mar 24, 2026 | 1,800.00 | 1,805.00 | 1,780.00 | 1,787.00 | 1,717.04 | 1.53% | 9,500 |
| Mar 23, 2026 | 1,831.00 | 1,832.00 | 1,756.00 | 1,760.00 | 1,691.10 | -5.93% | 29,300 |
| Mar 19, 2026 | 1,868.00 | 1,882.00 | 1,841.00 | 1,871.00 | 1,797.75 | -0.37% | 23,600 |
| Mar 18, 2026 | 1,881.00 | 1,898.00 | 1,868.00 | 1,878.00 | 1,804.48 | 0.64% | 21,500 |
| Mar 17, 2026 | 1,874.00 | 1,900.00 | 1,866.00 | 1,866.00 | 1,792.95 | -0.43% | 23,100 |
| Mar 16, 2026 | 1,864.00 | 1,874.00 | 1,828.00 | 1,874.00 | 1,800.63 | 0.54% | 22,800 |