Showa Shinku Co., Ltd. (TYO:6384)
Japan · Delayed Price · Currency is JPY 1,643.00
-16.00 (-0.96%)
Oct 23, 2026, 3:30 PM JST
Showa Shinku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,651.00 | 1,651.00 | 1,608.00 | 1,643.00 | 1,643.00 | -0.96% | 12,700 |
| Oct 22, 2026 | 1,673.00 | 1,674.00 | 1,650.00 | 1,659.00 | 1,659.00 | -1.60% | 7,500 |
| Oct 21, 2026 | 1,671.00 | 1,703.00 | 1,671.00 | 1,686.00 | 1,686.00 | 0.96% | 13,000 |
| Oct 20, 2026 | 1,725.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.19% | 13,800 |
| Oct 19, 2026 | 1,723.00 | 1,745.00 | 1,699.00 | 1,725.00 | 1,725.00 | -2.16% | 21,700 |
| Oct 16, 2026 | 1,762.00 | 1,763.00 | 1,732.00 | 1,763.00 | 1,763.00 | 0.80% | 13,700 |
| Oct 15, 2026 | 1,790.00 | 1,790.00 | 1,733.00 | 1,749.00 | 1,749.00 | -2.89% | 14,800 |
| Oct 14, 2026 | 1,800.00 | 1,816.00 | 1,790.00 | 1,801.00 | 1,801.00 | 0.33% | 4,600 |
| Oct 13, 2026 | 1,773.00 | 1,825.00 | 1,757.00 | 1,795.00 | 1,795.00 | 1.30% | 35,900 |
| Oct 9, 2026 | 1,735.00 | 1,772.00 | 1,730.00 | 1,772.00 | 1,772.00 | 2.43% | 6,800 |
| Oct 8, 2026 | 1,757.00 | 1,761.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.98% | 6,900 |
| Oct 7, 2026 | 1,749.00 | 1,765.00 | 1,733.00 | 1,765.00 | 1,765.00 | 0.91% | 9,600 |
| Oct 6, 2026 | 1,739.00 | 1,749.00 | 1,721.00 | 1,749.00 | 1,749.00 | 1.10% | 6,200 |
| Oct 5, 2026 | 1,730.00 | 1,730.00 | 1,723.00 | 1,730.00 | 1,730.00 | - | 4,500 |
| Oct 2, 2026 | 1,735.00 | 1,735.00 | 1,706.00 | 1,730.00 | 1,730.00 | -0.29% | 700 |
| Oct 1, 2026 | 1,712.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,735.00 | 1.34% | 6,700 |
| Sep 30, 2026 | 1,729.00 | 1,729.00 | 1,706.00 | 1,712.00 | 1,712.00 | -0.98% | 3,000 |
| Sep 29, 2026 | 1,720.00 | 1,732.00 | 1,702.00 | 1,729.00 | 1,729.00 | -0.35% | 12,800 |
| Sep 28, 2026 | 1,740.00 | 1,740.00 | 1,722.00 | 1,735.00 | 1,735.00 | 0.12% | 3,300 |
| Sep 25, 2026 | 1,728.00 | 1,743.00 | 1,715.00 | 1,733.00 | 1,733.00 | 0.17% | 10,400 |
| Sep 24, 2026 | 1,710.00 | 1,734.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.76% | 7,600 |
| Sep 18, 2026 | 1,715.00 | 1,717.00 | 1,699.00 | 1,717.00 | 1,717.00 | 0.12% | 5,100 |
| Sep 17, 2026 | 1,697.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,715.00 | 1.42% | 7,300 |
| Sep 16, 2026 | 1,710.00 | 1,724.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.28% | 7,700 |
| Sep 15, 2026 | 1,690.00 | 1,713.00 | 1,690.00 | 1,713.00 | 1,713.00 | 0.18% | 5,400 |
| Sep 14, 2026 | 1,712.00 | 1,712.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.47% | 6,800 |
| Sep 11, 2026 | 1,700.00 | 1,728.00 | 1,690.00 | 1,718.00 | 1,718.00 | -0.52% | 9,600 |
| Sep 10, 2026 | 1,722.00 | 1,727.00 | 1,701.00 | 1,727.00 | 1,727.00 | 0.52% | 5,700 |
| Sep 9, 2026 | 1,714.00 | 1,719.00 | 1,696.00 | 1,718.00 | 1,718.00 | 0.23% | 5,100 |
| Sep 8, 2026 | 1,710.00 | 1,717.00 | 1,672.00 | 1,714.00 | 1,714.00 | -0.92% | 16,900 |
| Sep 7, 2026 | 1,730.00 | 1,730.00 | 1,712.00 | 1,730.00 | 1,730.00 | 0.70% | 4,500 |
| Sep 4, 2026 | 1,720.00 | 1,730.00 | 1,697.00 | 1,718.00 | 1,718.00 | -0.64% | 7,500 |
| Sep 3, 2026 | 1,706.00 | 1,734.00 | 1,683.00 | 1,729.00 | 1,729.00 | 1.29% | 16,600 |
| Sep 2, 2026 | 1,686.00 | 1,711.00 | 1,685.00 | 1,707.00 | 1,707.00 | -0.41% | 8,000 |
| Sep 1, 2026 | 1,709.00 | 1,715.00 | 1,685.00 | 1,714.00 | 1,714.00 | 0.29% | 11,700 |
| Aug 31, 2026 | 1,680.00 | 1,712.00 | 1,669.00 | 1,709.00 | 1,709.00 | 0.41% | 14,600 |
| Aug 28, 2026 | 1,687.00 | 1,709.00 | 1,684.00 | 1,702.00 | 1,702.00 | 0.89% | 10,300 |
| Aug 27, 2026 | 1,683.00 | 1,694.00 | 1,648.00 | 1,687.00 | 1,687.00 | 0.24% | 21,600 |
| Aug 26, 2026 | 1,678.00 | 1,686.00 | 1,675.00 | 1,683.00 | 1,683.00 | 0.30% | 4,800 |
| Aug 25, 2026 | 1,676.00 | 1,679.00 | 1,653.00 | 1,678.00 | 1,678.00 | 0.60% | 11,000 |
| Aug 24, 2026 | 1,651.00 | 1,669.00 | 1,642.00 | 1,668.00 | 1,668.00 | 1.03% | 10,200 |
| Aug 21, 2026 | 1,639.00 | 1,651.00 | 1,621.00 | 1,651.00 | 1,651.00 | 0.61% | 4,500 |
| Aug 20, 2026 | 1,626.00 | 1,650.00 | 1,614.00 | 1,641.00 | 1,641.00 | 1.23% | 14,800 |
| Aug 19, 2026 | 1,662.00 | 1,662.00 | 1,621.00 | 1,621.00 | 1,621.00 | -3.45% | 16,400 |
| Aug 18, 2026 | 1,695.00 | 1,704.00 | 1,671.00 | 1,679.00 | 1,679.00 | -0.18% | 10,300 |
| Aug 17, 2026 | 1,683.00 | 1,702.00 | 1,680.00 | 1,682.00 | 1,682.00 | 0.24% | 17,100 |
| Aug 14, 2026 | 1,651.00 | 1,680.00 | 1,651.00 | 1,678.00 | 1,678.00 | 0.66% | 4,800 |
| Aug 13, 2026 | 1,653.00 | 1,682.00 | 1,650.00 | 1,667.00 | 1,667.00 | 0.85% | 8,500 |
| Aug 12, 2026 | 1,641.00 | 1,659.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.73% | 4,900 |
| Aug 10, 2026 | 1,646.00 | 1,683.00 | 1,630.00 | 1,641.00 | 1,641.00 | -0.36% | 33,500 |