Showa Shinku Co., Ltd. (TYO:6384)
Japan · Delayed Price · Currency is JPY 1,622.00
+28.00 (1.76%)
Jul 31, 2026, 3:30 PM JST
Showa Shinku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,630.00 | 1,650.00 | 1,620.00 | 1,622.00 | 1,622.00 | 1.76% | 15,800 |
| Jul 30, 2026 | 1,587.00 | 1,608.00 | 1,580.00 | 1,594.00 | 1,594.00 | 0.25% | 7,900 |
| Jul 29, 2026 | 1,596.00 | 1,600.00 | 1,574.00 | 1,590.00 | 1,590.00 | -0.63% | 30,800 |
| Jul 28, 2026 | 1,649.00 | 1,649.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.68% | 33,900 |
| Jul 27, 2026 | 1,645.00 | 1,648.00 | 1,614.00 | 1,644.00 | 1,644.00 | 0.67% | 18,400 |
| Jul 24, 2026 | 1,642.00 | 1,642.00 | 1,616.00 | 1,633.00 | 1,633.00 | -0.49% | 9,800 |
| Jul 23, 2026 | 1,640.00 | 1,654.00 | 1,633.00 | 1,641.00 | 1,641.00 | 0.43% | 7,500 |
| Jul 22, 2026 | 1,638.00 | 1,666.00 | 1,630.00 | 1,634.00 | 1,634.00 | -0.24% | 10,200 |
| Jul 21, 2026 | 1,658.00 | 1,658.00 | 1,618.00 | 1,638.00 | 1,638.00 | 0.61% | 16,000 |
| Jul 17, 2026 | 1,665.00 | 1,675.00 | 1,584.00 | 1,628.00 | 1,628.00 | -2.69% | 56,000 |
| Jul 16, 2026 | 1,706.00 | 1,706.00 | 1,673.00 | 1,673.00 | 1,673.00 | -1.93% | 12,200 |
| Jul 15, 2026 | 1,679.00 | 1,706.00 | 1,670.00 | 1,706.00 | 1,706.00 | 1.79% | 7,300 |
| Jul 14, 2026 | 1,693.00 | 1,695.00 | 1,665.00 | 1,676.00 | 1,676.00 | -1.06% | 13,900 |
| Jul 13, 2026 | 1,711.00 | 1,726.00 | 1,668.00 | 1,694.00 | 1,694.00 | -1.22% | 12,300 |
| Jul 10, 2026 | 1,718.00 | 1,740.00 | 1,703.00 | 1,715.00 | 1,715.00 | 1.72% | 11,000 |
| Jul 9, 2026 | 1,691.00 | 1,707.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0.72% | 8,500 |
| Jul 8, 2026 | 1,712.00 | 1,712.00 | 1,663.00 | 1,674.00 | 1,674.00 | -1.65% | 25,200 |
| Jul 7, 2026 | 1,737.00 | 1,755.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.90% | 18,700 |
| Jul 6, 2026 | 1,756.00 | 1,782.00 | 1,724.00 | 1,735.00 | 1,735.00 | -2.53% | 16,300 |
| Jul 3, 2026 | 1,735.00 | 1,780.00 | 1,713.00 | 1,780.00 | 1,780.00 | 0.28% | 29,900 |
| Jul 2, 2026 | 1,824.00 | 1,824.00 | 1,768.00 | 1,775.00 | 1,775.00 | -3.27% | 36,400 |
| Jul 1, 2026 | 1,838.00 | 1,858.00 | 1,812.00 | 1,835.00 | 1,835.00 | -0.22% | 24,000 |
| Jun 30, 2026 | 1,841.00 | 1,854.00 | 1,790.00 | 1,839.00 | 1,839.00 | -1.34% | 37,700 |
| Jun 29, 2026 | 1,796.00 | 1,900.00 | 1,762.00 | 1,864.00 | 1,864.00 | 4.13% | 94,100 |
| Jun 26, 2026 | 1,830.00 | 1,903.00 | 1,748.00 | 1,790.00 | 1,790.00 | -3.76% | 134,100 |
| Jun 25, 2026 | 1,803.00 | 1,923.00 | 1,787.00 | 1,860.00 | 1,860.00 | 3.33% | 100,400 |
| Jun 24, 2026 | 1,705.00 | 1,940.00 | 1,694.00 | 1,800.00 | 1,800.00 | 5.57% | 182,500 |
| Jun 23, 2026 | 1,701.00 | 1,743.00 | 1,683.00 | 1,705.00 | 1,705.00 | 0.95% | 23,900 |
| Jun 22, 2026 | 1,694.00 | 1,738.00 | 1,670.00 | 1,689.00 | 1,689.00 | -0.76% | 19,100 |
| Jun 19, 2026 | 1,694.00 | 1,744.00 | 1,694.00 | 1,702.00 | 1,702.00 | 0.47% | 29,700 |
| Jun 18, 2026 | 1,660.00 | 1,705.00 | 1,651.00 | 1,694.00 | 1,694.00 | 2.05% | 17,700 |
| Jun 17, 2026 | 1,636.00 | 1,668.00 | 1,636.00 | 1,660.00 | 1,660.00 | 0.55% | 7,400 |
| Jun 16, 2026 | 1,679.00 | 1,679.00 | 1,628.00 | 1,651.00 | 1,651.00 | 0.49% | 16,100 |
| Jun 15, 2026 | 1,644.00 | 1,649.00 | 1,617.00 | 1,643.00 | 1,643.00 | 2.43% | 12,600 |
| Jun 12, 2026 | 1,657.00 | 1,663.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.80% | 13,000 |
| Jun 11, 2026 | 1,639.00 | 1,646.00 | 1,600.00 | 1,617.00 | 1,617.00 | -3.35% | 23,400 |
| Jun 10, 2026 | 1,685.00 | 1,706.00 | 1,651.00 | 1,673.00 | 1,673.00 | -0.48% | 26,600 |
| Jun 9, 2026 | 1,692.00 | 1,712.00 | 1,660.00 | 1,681.00 | 1,681.00 | 0.48% | 30,800 |
| Jun 8, 2026 | 1,670.00 | 1,691.00 | 1,640.00 | 1,673.00 | 1,673.00 | -5.75% | 36,500 |
| Jun 5, 2026 | 1,692.00 | 1,782.00 | 1,665.00 | 1,775.00 | 1,775.00 | 4.23% | 37,300 |
| Jun 4, 2026 | 1,685.00 | 1,717.00 | 1,658.00 | 1,703.00 | 1,703.00 | -1.10% | 23,800 |
| Jun 3, 2026 | 1,671.00 | 1,752.00 | 1,647.00 | 1,722.00 | 1,722.00 | 3.05% | 39,800 |
| Jun 2, 2026 | 1,740.00 | 1,740.00 | 1,641.00 | 1,671.00 | 1,671.00 | -3.80% | 32,800 |
| Jun 1, 2026 | 1,795.00 | 1,795.00 | 1,720.00 | 1,737.00 | 1,737.00 | -3.45% | 43,300 |
| 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 |